LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 551.00 | 552.00 | 510.00 | 520.00 | 520.00 | 9,753,012 |
| 2026-10-15 | 560.00 | 574.00 | 539.00 | 542.00 | 542.00 | 8,950,097 |
| 2026-10-14 | 536.00 | 588.00 | 532.00 | 588.00 | 588.00 | 9,899,500 |
| 2026-10-13 | 563.00 | 573.00 | 524.00 | 535.00 | 535.00 | 7,584,059 |
| 2026-10-12 | 571.00 | 583.00 | 557.00 | 582.00 | 582.00 | 3,690,875 |
| 2026-10-08 | 570.00 | 574.00 | 558.00 | 565.00 | 565.00 | 3,426,072 |
| 2026-10-07 | 585.00 | 605.00 | 574.00 | 579.00 | 579.00 | 11,894,276 |
| 2026-10-06 | 610.00 | 622.00 | 561.00 | 568.00 | 568.00 | 10,825,844 |
| 2026-10-05 | 605.00 | 605.00 | 580.00 | 598.00 | 598.00 | 1,215,885 |
| 2026-10-02 | 564.00 | 585.00 | 564.00 | 585.00 | 585.00 | 1,245,482 |
| 2026-10-01 | 570.00 | 572.00 | 545.00 | 557.00 | 557.00 | 981,248 |
| 2026-09-30 | 576.00 | 576.00 | 561.00 | 569.00 | 569.00 | 616,272 |
| 2026-09-29 | 560.00 | 570.00 | 556.00 | 567.00 | 567.00 | 925,273 |
| 2026-09-24 | 581.00 | 590.00 | 559.00 | 563.00 | 563.00 | 8,543,853 |
| 2026-09-23 | 612.00 | 613.00 | 583.00 | 590.00 | 590.00 | 7,156,094 |
| 2026-09-22 | 630.00 | 637.00 | 605.00 | 605.00 | 605.00 | 11,380,986 |
| 2026-09-21 | 616.00 | 650.00 | 609.00 | 618.00 | 618.00 | 14,436,817 |
| 2026-09-18 | 578.00 | 611.00 | 571.00 | 611.00 | 611.00 | 9,566,954 |
| 2026-09-17 | 556.00 | 561.00 | 532.00 | 556.00 | 556.00 | 921,897 |
| 2026-09-16 | 516.00 | 547.00 | 510.00 | 547.00 | 547.00 | 1,026,972 |
| 2026-09-15 | 542.00 | 542.00 | 501.00 | 509.00 | 509.00 | 1,735,169 |
| 2026-09-14 | 510.00 | 547.00 | 508.00 | 547.00 | 547.00 | 970,363 |
| 2026-09-11 | 545.00 | 558.00 | 525.00 | 531.00 | 531.00 | 1,776,618 |
| 2026-09-10 | 601.00 | 602.00 | 571.00 | 571.00 | 571.00 | 8,634,609 |
| 2026-09-09 | 631.00 | 658.00 | 602.00 | 610.00 | 610.00 | 15,884,632 |
| 2026-09-08 | 598.00 | 630.00 | 590.00 | 605.00 | 605.00 | 12,541,559 |
| 2026-09-07 | 630.00 | 635.00 | 590.00 | 590.00 | 590.00 | 15,320,567 |
| 2026-09-04 | 615.00 | 629.00 | 590.00 | 629.00 | 629.00 | 18,521,878 |
| 2026-09-03 | 633.00 | 635.00 | 572.00 | 572.00 | 572.00 | 2,548,387 |
| 2026-09-02 | 600.00 | 624.00 | 600.00 | 624.00 | 624.00 | 2,625,289 |
| 2026-09-01 | 609.00 | 613.00 | 595.00 | 600.00 | 600.00 | 2,046,322 |
| 2026-08-31 | 606.00 | 613.00 | 589.00 | 609.00 | 609.00 | 2,008,959 |
| 2026-08-28 | 603.00 | 621.00 | 596.00 | 610.00 | 610.00 | 2,436,521 |
| 2026-08-27 | 619.00 | 654.00 | 599.00 | 617.00 | 617.00 | 28,860,535 |
| 2026-08-26 | 611.00 | 626.00 | 590.00 | 598.00 | 598.00 | 26,832,140 |
| 2026-08-25 | 536.00 | 601.00 | 520.00 | 601.00 | 601.00 | 15,636,677 |
| 2026-08-24 | 581.00 | 605.00 | 547.00 | 547.00 | 547.00 | 13,223,753 |
| 2026-08-21 | 570.00 | 605.00 | 552.00 | 577.00 | 577.00 | 18,709,493 |
| 2026-08-20 | 542.00 | 570.00 | 518.00 | 570.00 | 570.00 | 1,501,309 |
| 2026-08-19 | 495.00 | 533.00 | 495.00 | 529.00 | 529.00 | 1,267,392 |
| 2026-08-18 | 550.00 | 550.00 | 515.00 | 528.00 | 528.00 | 1,958,796 |
| 2026-08-17 | 540.00 | 545.00 | 521.00 | 545.00 | 545.00 | 1,572,520 |
| 2026-08-14 | 550.00 | 565.00 | 508.00 | 522.00 | 522.00 | 3,831,147 |
| 2026-08-13 | 579.00 | 615.00 | 560.00 | 564.00 | 564.00 | 25,944,251 |
| 2026-08-12 | 529.00 | 561.00 | 529.00 | 561.00 | 561.00 | 17,061,127 |
| 2026-08-11 | 520.00 | 558.00 | 506.00 | 510.00 | 510.00 | 20,205,077 |
| 2026-08-10 | 517.00 | 536.00 | 508.00 | 536.00 | 536.00 | 9,031,473 |
| 2026-08-07 | 494.00 | 498.00 | 473.00 | 488.00 | 488.00 | 2,326,507 |
| 2026-08-06 | 472.50 | 494.50 | 472.50 | 488.00 | 488.00 | 3,161,532 |
| 2026-08-05 | 492.00 | 492.00 | 480.00 | 492.00 | 492.00 | 6,696,466 |
| 2026-08-04 | 425.00 | 447.50 | 425.00 | 447.50 | 447.50 | 3,183,680 |
| 2026-08-03 | 371.50 | 407.00 | 371.50 | 407.00 | 407.00 | 2,563,234 |
| 2026-07-31 | 380.50 | 380.50 | 360.00 | 370.00 | 370.00 | 2,565,524 |
| 2026-07-30 | 347.00 | 377.50 | 346.50 | 346.50 | 346.50 | 2,291,261 |
| 2026-07-29 | 427.50 | 433.00 | 384.50 | 384.50 | 384.50 | 17,543,201 |
| 2026-07-28 | 423.00 | 454.50 | 422.50 | 427.00 | 427.00 | 32,980,954 |
| 2026-07-27 | 434.00 | 467.50 | 421.50 | 448.50 | 448.50 | 35,111,777 |
| 2026-07-24 | 401.00 | 448.00 | 397.50 | 426.50 | 426.50 | 24,990,774 |
| 2026-07-23 | 376.50 | 416.50 | 375.50 | 407.50 | 407.50 | 13,358,365 |
| 2026-07-22 | 375.50 | 384.00 | 366.50 | 379.00 | 379.00 | 8,464,282 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 2.1534 TWD |
| 2025-07-24 | 1.5446 TWD |
| 2024-09-06 | 1.4300 TWD |
| 2023-07-13 | 0.0588 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.