Innolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.65	14.70	14.10	14.40	14.40	-2.70%	125,564,557
Sep 25, 2025	14.25	15.60	14.25	14.80	14.80	4.23%	383,141,474
Sep 24, 2025	14.15	14.20	13.90	14.20	14.20	0.35%	48,762,109
Sep 23, 2025	14.10	14.25	13.85	14.15	14.15	0.71%	73,768,800
Sep 22, 2025	14.10	14.35	13.90	14.05	14.05	0.72%	68,036,000
Sep 19, 2025	13.90	14.05	13.75	13.95	13.95	1.09%	63,593,919
Sep 18, 2025	13.90	14.00	13.70	13.80	13.80	-	59,215,263
Sep 17, 2025	13.40	14.05	13.40	13.80	13.80	2.99%	102,248,363
Sep 16, 2025	13.50	13.55	13.20	13.40	13.40	-0.37%	50,966,525
Sep 15, 2025	13.80	13.80	13.45	13.45	13.45	-1.47%	33,392,776
Sep 12, 2025	13.35	13.65	13.35	13.65	13.65	3.02%	47,681,278
Sep 11, 2025	13.55	13.60	13.15	13.25	13.25	-2.21%	56,113,551
Sep 10, 2025	13.75	13.75	13.50	13.55	13.55	-1.45%	45,804,704
Sep 9, 2025	13.85	13.90	13.65	13.75	13.75	-	30,105,690
Sep 8, 2025	13.60	13.90	13.60	13.75	13.75	1.85%	52,598,171
Sep 5, 2025	13.70	13.70	13.35	13.50	13.50	-	35,874,636
Sep 4, 2025	13.55	13.70	13.40	13.50	13.50	-	39,983,517
Sep 3, 2025	13.90	13.90	13.35	13.50	13.50	-1.82%	75,672,719
Sep 2, 2025	14.20	14.40	13.70	13.75	13.75	-0.72%	99,744,590
Sep 1, 2025	14.05	14.10	13.70	13.85	13.85	-1.42%	65,951,821
Aug 29, 2025	14.20	14.35	14.00	14.05	14.05	-0.71%	95,846,324
Aug 28, 2025	13.45	14.30	13.45	14.15	14.15	5.99%	201,612,411
Aug 27, 2025	13.30	13.45	13.10	13.35	13.35	-	63,193,139
Aug 26, 2025	13.45	13.65	13.20	13.35	13.35	-0.37%	92,092,798
Aug 25, 2025	13.50	13.60	13.25	13.40	13.40	1.52%	62,556,284
Aug 22, 2025	13.55	13.70	13.15	13.20	13.20	-1.49%	95,426,071
Aug 21, 2025	12.70	13.75	12.65	13.40	13.40	6.35%	176,546,884
Aug 20, 2025	12.75	12.80	12.50	12.60	12.60	-1.56%	48,298,737
Aug 19, 2025	12.75	12.85	12.70	12.80	12.80	0.79%	50,364,590
Aug 18, 2025	12.40	12.80	12.40	12.70	12.70	2.42%	68,290,578
Aug 15, 2025	12.35	12.40	12.20	12.40	12.40	0.81%	35,177,097
Aug 14, 2025	12.35	12.45	12.25	12.30	12.30	-	40,671,865
Aug 13, 2025	12.25	12.50	12.10	12.30	12.30	0.82%	78,742,491
Aug 12, 2025	12.10	12.30	12.05	12.20	12.20	0.83%	54,005,411
Aug 11, 2025	11.85	12.10	11.85	12.10	12.10	2.98%	80,319,601
Aug 8, 2025	11.75	11.95	11.70	11.75	11.75	-	32,380,519
Aug 7, 2025	11.95	11.95	11.70	11.75	11.75	-1.26%	50,382,551
Aug 6, 2025	11.60	11.95	11.55	11.90	11.90	2.15%	75,750,619
Aug 5, 2025	11.55	11.70	11.40	11.65	11.65	1.75%	46,022,566
Aug 4, 2025	11.40	11.50	11.25	11.45	11.45	1.33%	34,770,253
Aug 1, 2025	11.40	11.45	11.25	11.30	11.30	-2.16%	49,891,017
Jul 31, 2025	11.90	11.90	11.55	11.55	11.55	-2.94%	48,315,392
Jul 30, 2025	11.80	11.90	11.65	11.90	11.90	1.71%	43,263,967
Jul 29, 2025	11.80	12.00	11.65	11.70	11.70	-	59,645,710
Jul 28, 2025	11.55	11.85	11.50	11.70	11.70	0.86%	55,206,653
Jul 25, 2025	11.45	11.60	11.40	11.60	11.60	0.87%	36,342,155
Jul 24, 2025	11.45	11.55	11.25	11.50	11.50	0.44%	48,597,210
Jul 23, 2025	11.10	11.50	11.05	11.45	11.45	4.09%	75,972,312
Jul 22, 2025	11.30	11.30	11.00	11.00	11.00	-1.79%	80,524,769
Jul 21, 2025	11.25	11.35	11.20	11.20	11.20	-0.44%	53,949,658