STARLUX AIRLINES CO., LTD. 2646
TWSE · Taiwan · Transportation
TWD 20.150.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 20.15 | 0.00% | TWD 20.15 | TWD 20.20 | TWD 20.05 | 2.31M |
| 2026-09-30 | TWD 20.15 | +0.50% | TWD 20.10 | TWD 20.20 | TWD 20.00 | 2.84M |
| 2026-09-29 | TWD 20.05 | -0.74% | TWD 20.20 | TWD 20.20 | TWD 20.05 | 2.76M |
| 2026-09-24 | TWD 20.20 | -0.74% | TWD 20.25 | TWD 20.30 | TWD 20.15 | 2.30M |
| 2026-09-23 | TWD 20.35 | +0.25% | TWD 20.30 | TWD 20.55 | TWD 20.30 | 4.06M |
| 2026-09-22 | TWD 20.30 | +0.25% | TWD 20.25 | TWD 20.30 | TWD 20.15 | 3.91M |
| 2026-09-21 | TWD 20.25 | -1.70% | TWD 20.50 | TWD 20.50 | TWD 20.20 | 2.94M |
| 2026-09-18 | TWD 20.60 | +1.73% | TWD 20.15 | TWD 20.60 | TWD 20.05 | 9.24M |
| 2026-09-17 | TWD 20.25 | +0.50% | TWD 20.15 | TWD 20.30 | TWD 20.10 | 2.84M |
| 2026-09-16 | TWD 20.15 | +0.25% | TWD 20.10 | TWD 20.15 | TWD 20.05 | 2.65M |
| 2026-09-15 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.20 | TWD 20.00 | 5.01M |
| 2026-09-14 | TWD 20.10 | -0.50% | TWD 20.20 | TWD 20.20 | TWD 20.10 | 3.31M |
| 2026-09-11 | TWD 20.20 | -0.49% | TWD 20.20 | TWD 20.30 | TWD 20.15 | 4.49M |
| 2026-09-10 | TWD 20.30 | -1.22% | TWD 20.50 | TWD 20.80 | TWD 20.25 | 6.63M |
| 2026-09-09 | TWD 20.55 | -0.24% | TWD 20.60 | TWD 20.65 | TWD 20.45 | 3.10M |
| 2026-09-08 | TWD 20.60 | +0.49% | TWD 21.90 | TWD 21.90 | TWD 20.55 | 6.45M |
| 2026-09-07 | TWD 20.50 | -0.73% | TWD 20.75 | TWD 20.75 | TWD 20.45 | 3.11M |
| 2026-09-04 | TWD 20.65 | -0.24% | TWD 20.70 | TWD 20.85 | TWD 20.50 | 3.30M |
| 2026-09-03 | TWD 20.70 | +0.24% | TWD 20.65 | TWD 20.75 | TWD 20.55 | 2.70M |
| 2026-09-02 | TWD 20.65 | 0.00% | TWD 20.70 | TWD 20.70 | TWD 20.50 | 2.53M |
| 2026-09-01 | TWD 20.65 | -1.20% | TWD 20.75 | TWD 20.85 | TWD 20.60 | 5.20M |
| 2026-08-31 | TWD 20.90 | +0.24% | TWD 20.85 | TWD 20.95 | TWD 20.65 | 2.83M |
| 2026-08-28 | TWD 20.85 | -1.18% | TWD 21.10 | TWD 21.10 | TWD 20.85 | 3.01M |
| 2026-08-27 | TWD 21.10 | -0.47% | TWD 21.20 | TWD 21.30 | TWD 21.00 | 2.52M |
| 2026-08-26 | TWD 21.20 | +0.47% | TWD 21.15 | TWD 21.30 | TWD 21.10 | 2.33M |
| 2026-08-25 | TWD 21.10 | -0.94% | TWD 21.30 | TWD 21.35 | TWD 21.10 | 1.96M |
| 2026-08-24 | TWD 21.30 | 0.00% | TWD 21.30 | TWD 21.45 | TWD 21.25 | 2.71M |
| 2026-08-21 | TWD 21.30 | +0.71% | TWD 21.15 | TWD 21.40 | TWD 21.10 | 3.81M |
| 2026-08-20 | TWD 21.15 | +1.20% | TWD 20.90 | TWD 21.40 | TWD 20.85 | 6.44M |
| 2026-08-19 | TWD 20.90 | +0.48% | TWD 20.75 | TWD 21.00 | TWD 20.40 | 4.34M |
| 2026-08-18 | TWD 20.80 | +0.24% | TWD 20.70 | TWD 20.90 | TWD 20.70 | 5.50M |
| 2026-08-17 | TWD 20.75 | +1.72% | TWD 20.40 | TWD 20.75 | TWD 20.25 | 3.66M |
| 2026-08-14 | TWD 20.40 | 0.00% | TWD 20.40 | TWD 20.45 | TWD 20.20 | 4.95M |
| 2026-08-13 | TWD 20.40 | -0.73% | TWD 20.55 | TWD 20.60 | TWD 20.35 | 5.47M |
| 2026-08-12 | TWD 20.55 | -0.96% | TWD 20.65 | TWD 20.70 | TWD 20.45 | 5.88M |
| 2026-08-11 | TWD 20.75 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.60 | 4.55M |
| 2026-08-10 | TWD 20.75 | -2.58% | TWD 21.15 | TWD 21.15 | TWD 20.55 | 11.80M |
| 2026-08-07 | TWD 21.30 | +0.71% | TWD 21.15 | TWD 21.35 | TWD 21.15 | 2.40M |
| 2026-08-06 | TWD 21.15 | -0.70% | TWD 21.20 | TWD 21.40 | TWD 21.05 | 3.67M |
| 2026-08-05 | TWD 21.30 | +0.71% | TWD 21.35 | TWD 21.45 | TWD 21.20 | 3.65M |
| 2026-08-04 | TWD 21.15 | -0.94% | TWD 21.05 | TWD 21.35 | TWD 20.95 | 5.47M |
| 2026-08-03 | TWD 21.35 | -1.39% | TWD 21.65 | TWD 21.70 | TWD 21.30 | 5.19M |
| 2026-07-31 | TWD 21.65 | +0.46% | TWD 21.70 | TWD 22.00 | TWD 21.65 | 6.93M |
| 2026-07-30 | TWD 21.55 | +0.23% | TWD 21.50 | TWD 21.60 | TWD 21.30 | 4.43M |
| 2026-07-29 | TWD 21.50 | -1.38% | TWD 21.85 | TWD 22.00 | TWD 21.15 | 8.91M |
| 2026-07-28 | TWD 21.80 | +0.93% | TWD 21.55 | TWD 21.85 | TWD 21.45 | 8.78M |
| 2026-07-27 | TWD 21.60 | +2.13% | TWD 21.30 | TWD 21.60 | TWD 21.20 | 3.91M |
| 2026-07-24 | TWD 21.15 | -0.47% | TWD 21.05 | TWD 21.25 | TWD 21.05 | 3.44M |
| 2026-07-23 | TWD 21.25 | -0.70% | TWD 21.40 | TWD 21.45 | TWD 21.15 | 4.25M |
| 2026-07-22 | TWD 21.40 | -2.73% | TWD 22.00 | TWD 22.20 | TWD 21.35 | 8.10M |
| 2026-07-21 | TWD 22.00 | +3.29% | TWD 21.40 | TWD 22.05 | TWD 21.35 | 11.12M |
| 2026-07-20 | TWD 21.30 | +0.47% | TWD 21.35 | TWD 21.40 | TWD 20.90 | 5.61M |
| 2026-07-17 | TWD 21.20 | -1.62% | TWD 21.55 | TWD 21.55 | TWD 21.10 | 6.44M |
| 2026-07-16 | TWD 21.55 | +1.17% | TWD 21.35 | TWD 21.65 | TWD 21.30 | 6.20M |
| 2026-07-15 | TWD 21.30 | +0.71% | TWD 21.20 | TWD 21.35 | TWD 21.15 | 4.09M |
| 2026-07-14 | TWD 21.15 | -0.24% | TWD 21.35 | TWD 21.45 | TWD 20.90 | 5.91M |
| 2026-07-13 | TWD 21.20 | +0.24% | TWD 21.15 | TWD 21.30 | TWD 21.05 | 3.70M |
| 2026-07-10 | TWD 21.15 | 0.00% | TWD 21.15 | TWD 21.15 | TWD 21.15 | 0 |
| 2026-07-09 | TWD 21.15 | -0.24% | TWD 21.20 | TWD 21.20 | TWD 20.95 | 4.22M |
| 2026-07-08 | TWD 21.20 | -0.47% | TWD 21.30 | TWD 21.60 | TWD 21.10 | 4.40M |
| 2026-07-07 | TWD 21.30 | -0.23% | TWD 21.40 | TWD 21.45 | TWD 21.10 | 4.42M |
| 2026-07-06 | TWD 21.35 | +0.23% | TWD 21.50 | TWD 21.55 | TWD 21.25 | 4.03M |
| 2026-07-03 | TWD 21.30 | +1.19% | TWD 21.05 | TWD 21.65 | TWD 21.05 | 5.58M |
| 2026-07-02 | TWD 21.05 | 0.00% | TWD 21.05 | TWD 21.15 | TWD 20.85 | 3.73M |
| 2026-07-01 | TWD 21.05 | -0.24% | TWD 21.10 | TWD 21.15 | TWD 20.80 | 5.91M |
| 2026-06-30 | TWD 21.10 | +0.24% | TWD 21.10 | TWD 21.20 | TWD 21.00 | 4.69M |
| 2026-06-29 | TWD 21.05 | -0.71% | TWD 21.25 | TWD 21.35 | TWD 21.00 | 4.59M |
| 2026-06-26 | TWD 21.20 | -3.42% | TWD 21.95 | TWD 21.95 | TWD 21.15 | 8.30M |
| 2026-06-25 | TWD 21.95 | +1.15% | TWD 21.95 | TWD 22.45 | TWD 21.80 | 15.33M |
| 2026-06-24 | TWD 21.70 | +1.40% | TWD 21.50 | TWD 22.00 | TWD 21.30 | 12.40M |
| 2026-06-23 | TWD 21.40 | +2.39% | TWD 20.95 | TWD 21.50 | TWD 20.95 | 10.71M |
| 2026-06-22 | TWD 20.90 | -1.65% | TWD 21.35 | TWD 21.35 | TWD 20.85 | 7.65M |
| 2026-06-18 | TWD 21.25 | +0.24% | TWD 21.35 | TWD 21.45 | TWD 21.05 | 7.87M |
| 2026-06-17 | TWD 21.20 | +0.71% | TWD 21.05 | TWD 21.65 | TWD 20.95 | 14.49M |
| 2026-06-16 | TWD 21.05 | -0.94% | TWD 21.25 | TWD 21.30 | TWD 21.00 | 4.37M |
| 2026-06-15 | TWD 21.25 | +3.16% | TWD 20.95 | TWD 21.35 | TWD 20.90 | 10.31M |
| 2026-06-12 | TWD 20.60 | +1.98% | TWD 20.40 | TWD 20.80 | TWD 20.35 | 5.95M |
| 2026-06-11 | TWD 20.20 | +0.25% | TWD 20.25 | TWD 20.30 | TWD 20.05 | 4.75M |
| 2026-06-10 | TWD 20.15 | -0.25% | TWD 20.20 | TWD 20.35 | TWD 20.05 | 3.69M |
| 2026-06-09 | TWD 20.20 | +0.75% | TWD 20.10 | TWD 20.20 | TWD 20.05 | 4.67M |
| 2026-06-08 | TWD 20.05 | -2.20% | TWD 19.80 | TWD 20.10 | TWD 19.70 | 10.41M |
| 2026-06-05 | TWD 20.50 | -1.20% | TWD 20.75 | TWD 20.75 | TWD 20.40 | 5.18M |
| 2026-06-04 | TWD 20.75 | -1.43% | TWD 21.05 | TWD 21.10 | TWD 20.65 | 6.04M |
| 2026-06-03 | TWD 21.05 | +0.72% | TWD 20.95 | TWD 21.60 | TWD 20.80 | 12.88M |
| 2026-06-02 | TWD 20.90 | +0.97% | TWD 20.70 | TWD 21.00 | TWD 20.45 | 9.90M |
| 2026-06-01 | TWD 20.70 | +1.22% | TWD 20.50 | TWD 20.80 | TWD 20.25 | 11.56M |
| 2026-05-29 | TWD 20.45 | +2.00% | TWD 20.15 | TWD 20.45 | TWD 20.10 | 7.88M |
| 2026-05-28 | TWD 20.05 | 0.00% | TWD 20.05 | TWD 20.35 | TWD 20.05 | 6.51M |
| 2026-05-27 | TWD 20.05 | -0.74% | TWD 20.20 | TWD 20.25 | TWD 20.05 | 7.32M |
| 2026-05-26 | TWD 20.20 | -0.49% | TWD 20.30 | TWD 20.50 | TWD 20.15 | 6.03M |