Innolux Corporation (3481.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.40 | 14.55 | 14.20 | 14.25 | 14.25 | 68,204,375 |
| 29 Apr 2024 | 14.15 | 14.30 | 14.05 | 14.25 | 14.25 | 78,307,523 |
| 26 Apr 2024 | 13.85 | 14.25 | 13.85 | 14.05 | 14.05 | 90,144,673 |
| 25 Apr 2024 | 13.55 | 14.00 | 13.55 | 13.80 | 13.80 | 74,346,806 |
| 24 Apr 2024 | 13.70 | 13.70 | 13.45 | 13.60 | 13.60 | 131,321,281 |
| 23 Apr 2024 | 13.30 | 14.10 | 13.30 | 13.85 | 13.85 | 135,788,873 |
| 22 Apr 2024 | 13.40 | 13.45 | 13.00 | 13.00 | 13.00 | 82,318,857 |
| 19 Apr 2024 | 13.85 | 14.15 | 13.30 | 13.55 | 13.55 | 122,594,491 |
| 18 Apr 2024 | 13.70 | 14.15 | 13.65 | 13.80 | 13.80 | 84,393,327 |
| 17 Apr 2024 | 13.70 | 13.85 | 13.60 | 13.65 | 13.65 | 52,929,456 |
| 16 Apr 2024 | 14.00 | 14.05 | 13.55 | 13.65 | 13.65 | 90,250,673 |
| 15 Apr 2024 | 14.20 | 14.55 | 14.10 | 14.10 | 14.10 | 84,071,647 |
| 12 Apr 2024 | 14.15 | 14.25 | 13.95 | 14.15 | 14.15 | 69,220,261 |
| 11 Apr 2024 | 14.90 | 14.95 | 14.10 | 14.10 | 14.10 | 207,444,047 |
| 10 Apr 2024 | 15.35 | 15.50 | 14.95 | 15.00 | 15.00 | 83,269,441 |
| 09 Apr 2024 | 15.40 | 15.75 | 15.00 | 15.30 | 15.30 | 181,781,290 |
| 08 Apr 2024 | 14.60 | 14.95 | 14.50 | 14.95 | 14.95 | 44,177,317 |
| 03 Apr 2024 | 15.10 | 15.10 | 14.65 | 14.70 | 14.70 | 75,972,909 |
| 02 Apr 2024 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 29,139,888 |
| 01 Apr 2024 | 15.05 | 15.20 | 14.90 | 15.20 | 15.20 | 45,965,632 |
| 29 Mar 2024 | 15.20 | 15.45 | 15.05 | 15.05 | 15.05 | 30,163,000 |
| 28 Mar 2024 | 15.30 | 15.40 | 15.15 | 15.20 | 15.20 | 29,726,121 |
| 27 Mar 2024 | 15.20 | 15.45 | 15.10 | 15.40 | 15.40 | 49,701,123 |
| 26 Mar 2024 | 15.60 | 15.75 | 15.05 | 15.20 | 15.20 | 60,524,213 |
| 25 Mar 2024 | 15.50 | 15.65 | 15.25 | 15.60 | 15.60 | 60,936,274 |
| 22 Mar 2024 | 15.40 | 15.80 | 15.10 | 15.55 | 15.55 | 142,897,988 |
| 21 Mar 2024 | 14.65 | 15.20 | 14.65 | 15.10 | 15.10 | 101,226,026 |
| 20 Mar 2024 | 14.70 | 14.80 | 14.40 | 14.45 | 14.45 | 52,535,257 |
| 19 Mar 2024 | 14.85 | 14.90 | 14.65 | 14.65 | 14.65 | 45,057,788 |
| 18 Mar 2024 | 14.95 | 15.00 | 14.65 | 14.85 | 14.85 | 47,266,778 |
| 15 Mar 2024 | 15.00 | 15.40 | 14.75 | 14.95 | 14.95 | 117,088,798 |
| 14 Mar 2024 | 14.70 | 14.90 | 14.60 | 14.85 | 14.85 | 43,622,823 |
| 13 Mar 2024 | 14.90 | 14.95 | 14.70 | 14.75 | 14.75 | 59,186,230 |
| 12 Mar 2024 | 14.90 | 15.10 | 14.85 | 15.00 | 15.00 | 65,219,127 |
| 11 Mar 2024 | 14.45 | 15.10 | 14.40 | 15.00 | 15.00 | 79,090,305 |
| 08 Mar 2024 | 14.70 | 14.90 | 14.35 | 14.50 | 14.50 | 109,814,975 |
| 07 Mar 2024 | 15.10 | 15.15 | 14.70 | 14.70 | 14.70 | 80,905,276 |
| 06 Mar 2024 | 15.15 | 15.35 | 14.90 | 14.90 | 14.90 | 62,849,141 |
| 05 Mar 2024 | 15.65 | 15.95 | 15.10 | 15.10 | 15.10 | 88,337,358 |
| 04 Mar 2024 | 15.25 | 15.65 | 15.10 | 15.45 | 15.45 | 57,942,199 |
| 01 Mar 2024 | 15.15 | 15.45 | 15.05 | 15.20 | 15.20 | 48,767,331 |
| 29 Feb 2024 | 15.10 | 15.15 | 14.90 | 15.15 | 15.15 | 67,674,743 |
| 27 Feb 2024 | 15.25 | 15.35 | 14.90 | 15.10 | 15.10 | 57,444,397 |
| 26 Feb 2024 | 15.50 | 15.55 | 15.20 | 15.25 | 15.25 | 65,767,098 |
| 23 Feb 2024 | 15.80 | 15.80 | 15.50 | 15.55 | 15.55 | 70,732,737 |
| 22 Feb 2024 | 16.00 | 16.10 | 15.75 | 15.80 | 15.80 | 37,214,222 |
| 21 Feb 2024 | 16.25 | 16.45 | 15.90 | 15.90 | 15.90 | 69,484,501 |
| 20 Feb 2024 | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | 75,714,820 |
| 19 Feb 2024 | 15.90 | 16.55 | 15.85 | 16.55 | 16.55 | 157,884,564 |
| 16 Feb 2024 | 15.55 | 15.75 | 15.45 | 15.65 | 15.65 | 76,966,329 |
| 15 Feb 2024 | 16.60 | 16.60 | 15.40 | 15.50 | 15.50 | 158,157,923 |
| 05 Feb 2024 | 16.10 | 16.30 | 16.00 | 16.25 | 16.25 | 47,306,855 |
| 02 Feb 2024 | 16.40 | 16.60 | 16.10 | 16.20 | 16.20 | 84,623,274 |
| 01 Feb 2024 | 16.40 | 16.45 | 15.90 | 16.30 | 16.30 | 116,427,986 |
| 31 Jan 2024 | 16.65 | 16.70 | 16.25 | 16.35 | 16.35 | 101,748,557 |
| 30 Jan 2024 | 17.00 | 17.00 | 16.55 | 16.60 | 16.60 | 103,116,977 |
| 29 Jan 2024 | 17.15 | 17.20 | 16.75 | 16.95 | 16.95 | 128,472,587 |
| 26 Jan 2024 | 16.65 | 17.15 | 16.65 | 17.00 | 17.00 | 156,748,901 |
| 25 Jan 2024 | 16.75 | 16.90 | 16.55 | 16.80 | 16.80 | 91,401,577 |
| 24 Jan 2024 | 16.70 | 16.90 | 16.45 | 16.65 | 16.65 | 151,397,531 |
| 23 Jan 2024 | 16.65 | 17.20 | 16.45 | 16.55 | 16.55 | 375,659,599 |
| 22 Jan 2024 | 16.65 | 16.90 | 16.20 | 16.55 | 16.55 | 202,140,756 |
| 19 Jan 2024 | 16.30 | 16.70 | 15.65 | 16.45 | 16.45 | 244,594,504 |
| 18 Jan 2024 | 15.85 | 16.60 | 15.85 | 15.90 | 15.90 | 344,729,492 |
| 17 Jan 2024 | 15.55 | 15.65 | 15.15 | 15.45 | 15.45 | 153,567,198 |
| 16 Jan 2024 | 14.60 | 15.60 | 14.50 | 15.55 | 15.55 | 202,720,543 |
| 15 Jan 2024 | 14.85 | 15.15 | 14.60 | 14.65 | 14.65 | 62,793,897 |
| 12 Jan 2024 | 14.80 | 15.00 | 14.60 | 14.65 | 14.65 | 39,031,254 |
| 11 Jan 2024 | 14.70 | 15.10 | 14.70 | 14.75 | 14.75 | 59,325,793 |
| 10 Jan 2024 | 14.80 | 14.85 | 14.45 | 14.60 | 14.60 | 64,403,875 |
| 09 Jan 2024 | 15.40 | 15.40 | 14.70 | 14.80 | 14.80 | 102,224,855 |
| 08 Jan 2024 | 15.40 | 15.70 | 14.90 | 15.15 | 15.15 | 243,693,263 |
| 05 Jan 2024 | 14.15 | 15.00 | 14.15 | 15.00 | 15.00 | 195,493,331 |
| 04 Jan 2024 | 13.95 | 14.10 | 13.85 | 14.05 | 14.05 | 29,404,496 |
| 03 Jan 2024 | 14.20 | 14.30 | 13.95 | 13.95 | 13.95 | 54,768,091 |
| 02 Jan 2024 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | 45,160,453 |
| 29 Dec 2023 | 14.20 | 14.40 | 14.15 | 14.30 | 14.30 | 49,826,875 |
| 28 Dec 2023 | 14.35 | 14.40 | 14.10 | 14.10 | 14.10 | 54,946,013 |
| 27 Dec 2023 | 14.50 | 14.55 | 14.15 | 14.30 | 14.30 | 100,388,733 |
| 26 Dec 2023 | 13.75 | 14.30 | 13.70 | 14.25 | 14.25 | 152,648,361 |
| 25 Dec 2023 | 13.60 | 13.85 | 13.45 | 13.65 | 13.65 | 69,551,852 |
| 22 Dec 2023 | 13.05 | 13.75 | 13.05 | 13.45 | 13.45 | 161,037,884 |
| 21 Dec 2023 | 12.55 | 13.00 | 12.50 | 13.00 | 13.00 | 63,271,051 |
| 20 Dec 2023 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 47,598,241 |
| 19 Dec 2023 | 12.30 | 12.35 | 12.10 | 12.30 | 12.30 | 51,784,106 |
| 18 Dec 2023 | 12.45 | 12.50 | 12.30 | 12.35 | 12.35 | 23,623,801 |
| 15 Dec 2023 | 12.40 | 12.55 | 12.35 | 12.50 | 12.50 | 59,454,545 |
| 14 Dec 2023 | 12.60 | 12.60 | 12.30 | 12.35 | 12.35 | 43,827,094 |
| 13 Dec 2023 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | 36,409,500 |
| 12 Dec 2023 | 12.90 | 12.95 | 12.50 | 12.60 | 12.60 | 69,219,181 |
| 11 Dec 2023 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | 25,950,320 |
| 08 Dec 2023 | 13.05 | 13.10 | 12.90 | 12.90 | 12.90 | 24,714,035 |
| 07 Dec 2023 | 13.00 | 13.10 | 12.85 | 12.90 | 12.90 | 34,546,117 |
| 06 Dec 2023 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 64,179,045 |
| 05 Dec 2023 | 13.20 | 13.40 | 13.10 | 13.40 | 13.40 | 72,147,321 |
| 04 Dec 2023 | 12.85 | 13.40 | 12.85 | 13.25 | 13.25 | 130,892,969 |
| 01 Dec 2023 | 12.60 | 12.80 | 12.50 | 12.65 | 12.65 | 30,458,073 |
| 30 Nov 2023 | 12.55 | 12.65 | 12.40 | 12.60 | 12.60 | 47,804,161 |
| 29 Nov 2023 | 12.70 | 12.75 | 12.55 | 12.60 | 12.60 | 24,389,101 |
| 28 Nov 2023 | 12.50 | 12.80 | 12.45 | 12.75 | 12.75 | 30,482,357 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.