Airlux Electrical Co., Ltd. (TPEX:4609)
Taiwan
· Delayed Price · Currency is TWD 5.00
+0.03 (0.60%)
Mar 6, 2026, 1:30 PM CST
Airlux Electrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | 0.60% | 7,112 |
| Mar 5, 2026 | 4.90 | 4.97 | 4.65 | 4.97 | 4.97 | 1.64% | 46,900 |
| Mar 4, 2026 | 5.34 | 5.34 | 4.89 | 4.89 | 4.89 | -8.43% | 20,000 |
| Mar 3, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.89% | 1,000 |
| Mar 2, 2026 | 5.21 | 5.37 | 5.00 | 5.19 | 5.19 | -0.38% | 19,979 |
| Feb 26, 2026 | 5.07 | 5.23 | 5.07 | 5.21 | 5.21 | -1.51% | 6,000 |
| Feb 25, 2026 | 5.10 | 5.30 | 4.93 | 5.29 | 5.29 | -2.40% | 26,667 |
| Feb 23, 2026 | 5.39 | 5.43 | 5.39 | 5.42 | 5.42 | -5.74% | 9,000 |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.28% | 2,000 |
| Feb 9, 2026 | 5.99 | 5.99 | 5.36 | 5.36 | 5.36 | -6.94% | 2,000 |
| Feb 6, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | 2.86% | 5,000 |
| Feb 5, 2026 | 5.76 | 5.76 | 5.50 | 5.60 | 5.60 | 5.26% | 12,000 |
| Feb 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 2,101 |
| Feb 2, 2026 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | -7.96% | 20,000 |
| Jan 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | 19,000 |
| Jan 29, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 5.27% | 15,000 |
| Jan 28, 2026 | 5.27 | 5.50 | 5.27 | 5.50 | 5.50 | 4.36% | 13,001 |
| Jan 27, 2026 | 5.28 | 5.28 | 5.11 | 5.27 | 5.27 | - | 8,000 |
| Jan 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 3,050 |
| Jan 22, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.19% | 12,112 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 6,276 |
| Jan 19, 2026 | 5.22 | 5.50 | 5.22 | 5.28 | 5.28 | -4.00% | 21,171 |
| Jan 16, 2026 | 5.88 | 5.88 | 5.50 | 5.50 | 5.50 | -3.51% | 18,576 |
| Jan 15, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.70 | -2.06% | 3,003 |
| Jan 14, 2026 | 5.94 | 5.94 | 5.48 | 5.82 | 5.82 | -2.35% | 31,168 |
| Jan 13, 2026 | 6.23 | 6.23 | 5.66 | 5.96 | 5.96 | -4.64% | 10,603 |
| Jan 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.14% | 1,001 |
| Jan 9, 2026 | 5.70 | 6.06 | 5.69 | 6.06 | 6.06 | -0.49% | 6,002 |
| Jan 8, 2026 | 5.76 | 6.09 | 5.76 | 6.09 | 6.09 | 5.00% | 12,001 |
| Jan 7, 2026 | 5.92 | 6.06 | 5.56 | 5.80 | 5.80 | 1.05% | 11,120 |
| Jan 6, 2026 | 6.22 | 6.22 | 5.74 | 5.74 | 5.74 | -8.01% | 12,000 |
| Jan 5, 2026 | 6.36 | 6.36 | 5.88 | 6.24 | 6.24 | -2.50% | 7,000 |
| Jan 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% | 4,000 |
| Dec 31, 2025 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 2.89% | 2,000 |
| Dec 30, 2025 | 6.24 | 6.24 | 6.05 | 6.23 | 6.23 | 2.98% | 4,001 |
| Dec 29, 2025 | 5.75 | 6.09 | 5.75 | 6.05 | 6.05 | -0.17% | 14,000 |
| Dec 26, 2025 | 5.75 | 6.06 | 5.50 | 6.06 | 6.06 | 6.13% | 23,000 |
| Dec 24, 2025 | 5.71 | 5.85 | 5.71 | 5.71 | 5.71 | -5.15% | 9,158 |
| Dec 19, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -5.49% | 30,050 |
| Dec 11, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.26% | 1,000 |
| Dec 9, 2025 | 6.05 | 6.11 | 6.05 | 6.11 | 6.11 | -2.86% | 2,001 |
| Dec 8, 2025 | 6.40 | 6.40 | 6.02 | 6.29 | 6.29 | -4.98% | 232,466 |
| Dec 5, 2025 | 6.36 | 6.78 | 6.22 | 6.62 | 6.62 | -4.20% | 144,900 |
| Dec 4, 2025 | 6.62 | 6.91 | 6.62 | 6.91 | 6.91 | 4.38% | 4,000 |
| Dec 3, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.85% | 1,350 |
| Dec 2, 2025 | 6.38 | 6.64 | 6.22 | 6.50 | 6.50 | -5.93% | 277,000 |
| Dec 1, 2025 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | 7.97% | 2,000 |
| Nov 28, 2025 | 6.29 | 6.40 | 6.29 | 6.40 | 6.40 | - | 6,000 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 1,000 |
| Nov 26, 2025 | 6.49 | 6.49 | 6.29 | 6.35 | 6.35 | 0.47% | 32,000 |
| Nov 25, 2025 | 6.11 | 6.32 | 6.11 | 6.32 | 6.32 | 3.44% | 31,000 |
| Nov 24, 2025 | 6.22 | 6.22 | 6.10 | 6.11 | 6.11 | -9.48% | 12,000 |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.12% | 1,000 |
| Nov 19, 2025 | 6.10 | 6.61 | 6.10 | 6.61 | 6.61 | - | 6,000 |
| Nov 18, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 8.36% | 1,010 |
| Nov 17, 2025 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 1.33% | 14,000 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.02 | 6.02 | 6.02 | 0.17% | 56,001 |
| Nov 13, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 1.52% | 14,000 |
| Nov 6, 2025 | 5.73 | 5.92 | 5.70 | 5.92 | 5.92 | -0.84% | 30,000 |
| Nov 5, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% | 1,000 |
| Nov 4, 2025 | 5.65 | 5.94 | 5.65 | 5.94 | 5.94 | -1.00% | 12,000 |
| Nov 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | 10,000 |
| Oct 31, 2025 | 5.82 | 5.98 | 5.82 | 5.92 | 5.92 | - | 23,000 |
| Oct 29, 2025 | 5.93 | 5.93 | 5.83 | 5.92 | 5.92 | - | 12,001 |
| Oct 28, 2025 | 6.26 | 6.26 | 5.92 | 5.92 | 5.92 | -5.88% | 27,000 |
| Oct 27, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.43% | 1,000 |
| Oct 22, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 20,001 |
| Oct 21, 2025 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -1.50% | 7,160 |
| Oct 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | 9,950 |
| Oct 16, 2025 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | - | 26,000 |
| Oct 15, 2025 | 6.04 | 6.20 | 6.04 | 6.08 | 6.08 | -2.88% | 57,000 |
| Oct 13, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.63% | 6,000 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -6.25% | 25,000 |
| Oct 8, 2025 | 6.51 | 6.72 | 6.30 | 6.72 | 6.72 | -2.61% | 73,289 |
| Oct 7, 2025 | 6.83 | 7.00 | 6.83 | 6.90 | 6.90 | -5.74% | 70,136 |
| Oct 3, 2025 | 7.64 | 7.64 | 7.32 | 7.32 | 7.32 | -4.19% | 8,000 |
| Oct 2, 2025 | 7.31 | 7.64 | 7.31 | 7.64 | 7.64 | -1.04% | 9,060 |
| Oct 1, 2025 | 7.59 | 7.72 | 7.59 | 7.72 | 7.72 | 3.35% | 3,000 |
| Sep 30, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | 5,003 |
| Sep 26, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.04% | 10,000 |
| Sep 25, 2025 | 7.28 | 7.28 | 7.18 | 7.18 | 7.18 | 1.27% | 5,000 |
| Sep 24, 2025 | 6.80 | 7.09 | 6.80 | 7.09 | 7.09 | -0.84% | 13,400 |
| Sep 23, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 13,000 |
| Sep 22, 2025 | 6.80 | 7.33 | 6.80 | 7.20 | 7.20 | 5.88% | 16,005 |
| Sep 19, 2025 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 22,005 |
| Sep 18, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | -1.16% | 8,005 |
| Sep 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.72% | 2,004 |
| Sep 16, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.62% | 1,006 |
| Sep 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.27% | 3,106 |
| Sep 12, 2025 | 6.89 | 6.89 | 6.55 | 6.79 | 6.79 | 1.34% | 13,560 |
| Sep 11, 2025 | 7.00 | 7.22 | 6.70 | 6.70 | 6.70 | 1.67% | 20,496 |
| Sep 10, 2025 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | - | 6,566 |
| Sep 9, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.15% | 1,710 |
| Sep 8, 2025 | 6.81 | 6.83 | 6.60 | 6.60 | 6.60 | 5.10% | 6,000 |