Airlux Electrical Co. Ltd.(TW:4609)
NT$4.41+0.40 (+9.98%)
TW:4609
Airlux Electrical Co. Ltd. historical prices
NT$4.41
At close:+0.40 (+9.98%)
Airlux Electrical Co. Ltd. (4609) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.01 | 4.41 | 3.99 | 4.41 | 4.41 | +9.98% | 12,000 | 1.43 |
| Nov 10, 2026 | 4.01 | 4.01 | 3.87 | 4.01 | 4.01 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 1,000 | 0.12 |
| Nov 06, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -4.07% | 3,000 | 0.34 |
| Nov 05, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 5,457 | 0.61 |
| Nov 04, 2026 | 4.42 | 4.42 | 4.18 | 4.18 | 4.18 | -6.28% | 3,000 | 0.33 |
| Nov 03, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 2,150 | 0.24 |
| Nov 02, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 2,108 | 0.23 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 1,000 | 0.11 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 1,000 | 0.11 |
| Oct 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 1,000 | 0.11 |
| Oct 27, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -1.53% | 6,000 | 0.65 |
| Oct 26, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.00% | 9,102 | 0.98 |
| Oct 21, 2026 | 4.89 | 4.89 | 4.57 | 4.57 | 4.57 | -6.54% | 2,357 | 0.26 |
| Oct 20, 2026 | 4.63 | 4.91 | 4.63 | 4.89 | 4.89 | +5.62% | 7,707 | 0.83 |
| Oct 19, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -7.40% | 2,000 | 0.21 |
| Oct 16, 2026 | 4.93 | 5.00 | 4.52 | 5.00 | 5.00 | +1.42% | 20,000 | 2.17 |
| Oct 15, 2026 | 4.70 | 5.05 | 4.70 | 4.93 | 4.93 | +4.89% | 3,121 | 0.34 |
| Oct 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | +3.78% | 7,037 | 0.76 |
| Oct 13, 2026 | 4.10 | 4.53 | 4.10 | 4.53 | 4.53 | +0.87% | 2,000 | 0.22 |
| Oct 12, 2026 | 4.37 | 4.49 | 4.37 | 4.49 | 4.49 | -2.60% | 14,000 | 1.55 |
| Oct 09, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | +5.01% | 1,016 | 0.11 |
| Oct 07, 2026 | 4.52 | 4.52 | 4.39 | 4.39 | 4.39 | -2.88% | 2,000 | 0.22 |
| Oct 06, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | +4.87% | 1,000 | 0.11 |
| Oct 05, 2026 | 4.45 | 4.45 | 4.31 | 4.31 | 4.31 | -9.45% | 7,968 | 0.88 |
| Oct 02, 2026 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | +6.01% | 2,102 | 0.23 |
| Oct 01, 2026 | 4.15 | 4.49 | 4.15 | 4.49 | 4.49 | +8.19% | 2,000 | 0.22 |
| Sep 30, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -2.35% | 6,004 | 0.66 |
| Sep 29, 2026 | 4.25 | 4.42 | 3.96 | 4.25 | 4.25 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 4.25 | 4.25 | 3.95 | 4.25 | 4.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.25 | 4.25 | 3.95 | 4.25 | 4.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.25 | 4.25 | 3.95 | 4.25 | 4.25 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.10 | 4.43 | 4.10 | 4.25 | 4.25 | +4.68% | 11,100 | 1.13 |
| Sep 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.64% | 1,005 | 0.09 |
| Sep 21, 2026 | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | -1.65% | 5,504 | 0.52 |
| Sep 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00% | 7,050 | 0.55 |
| Sep 17, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | +0.24% | 10,000 | 0.72 |
| Sep 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | 5,000 | 0.36 |
| Sep 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00% | 1,000 | 0.07 |
| Sep 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00% | 1,003 | 0.07 |
| Sep 11, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | +0.95% | 2,100 | 0.14 |
| Sep 10, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | +1.20% | 15,000 | 1.03 |
| Sep 09, 2026 | 4.39 | 4.39 | 4.14 | 4.15 | 4.15 | -6.74% | 23,000 | 1.60 |
| Sep 08, 2026 | 4.05 | 4.45 | 4.05 | 4.45 | 4.45 | +9.88% | 45,412 | 3.24 |
| Sep 07, 2026 | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -4.71% | 6,156 | 0.44 |
| Sep 04, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 3,000 | 0.21 |
| Sep 03, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 2,000 | 0.14 |
