Airlux Electrical Co., Ltd. (TPEX:4609)
Taiwan
· Delayed Price · Currency is TWD 4.400
-0.190 (-4.14%)
Apr 29, 2026, 1:00 PM CST
Airlux Electrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.14% | 4,000 |
| Apr 28, 2026 | 4.32 | 4.59 | 4.32 | 4.59 | 4.59 | 6.25% | 25,000 |
| Apr 27, 2026 | 4.25 | 4.83 | 4.24 | 4.32 | 4.32 | -5.05% | 40,048 |
| Apr 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2,002 |
| Apr 23, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -3.19% | 12,120 |
| Apr 22, 2026 | 4.80 | 4.95 | 4.60 | 4.70 | 4.70 | 3.52% | 50,907 |
| Apr 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.93% | 130,410 |
| Apr 20, 2026 | 3.78 | 4.13 | 3.78 | 4.13 | 4.13 | 9.84% | 41,453 |
| Apr 17, 2026 | 4.01 | 4.01 | 3.66 | 3.76 | 3.76 | -7.39% | 122,142 |
| Apr 16, 2026 | 4.40 | 4.40 | 3.96 | 4.06 | 4.06 | -7.73% | 157,111 |
| Apr 15, 2026 | 4.71 | 4.75 | 4.40 | 4.40 | 4.40 | -6.58% | 31,002 |
| Apr 14, 2026 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | - | 8,400 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.71 | 4.71 | 4.71 | -10.29% | 25,006 |
| Apr 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 2,000 |
| Apr 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.13% | 1,000 |
| Apr 1, 2026 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | -1.35% | 2,001 |
| Mar 30, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | 2.37% | 20,000 |
| Mar 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.78% | 11,000 |
| Mar 25, 2026 | 4.81 | 5.11 | 4.81 | 5.11 | 5.11 | 6.24% | 3,000 |
| Mar 24, 2026 | 5.22 | 5.22 | 4.76 | 4.81 | 4.81 | -5.50% | 26,000 |
| Mar 23, 2026 | 4.81 | 5.09 | 4.81 | 5.09 | 5.09 | -2.49% | 11,001 |
| Mar 20, 2026 | 5.12 | 5.24 | 5.12 | 5.22 | 5.22 | 1.95% | 15,000 |
| Mar 19, 2026 | 4.95 | 5.15 | 4.93 | 5.12 | 5.12 | 9.17% | 16,000 |
| Mar 18, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | - | 17,000 |
| Mar 17, 2026 | 4.70 | 4.85 | 4.69 | 4.69 | 4.69 | 0.21% | 9,000 |
| Mar 13, 2026 | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -3.11% | 6,869 |
| Mar 12, 2026 | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | -7.65% | 16,189 |
| Mar 11, 2026 | 4.91 | 5.23 | 4.91 | 5.23 | 5.23 | 4.60% | 3,000 |
| 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 |