LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 125.00 | 125.50 | 120.00 | 120.50 | 120.50 | 2,811,000 |
| 2024-05-09 | 128.00 | 131.50 | 123.00 | 124.00 | 124.00 | 8,731,000 |
| 2024-05-08 | 120.00 | 126.00 | 119.00 | 125.50 | 125.50 | 6,833,000 |
| 2024-05-07 | 120.00 | 122.00 | 117.50 | 118.00 | 118.00 | 1,926,000 |
| 2024-05-06 | 121.50 | 122.00 | 117.00 | 118.00 | 118.00 | 2,719,000 |
| 2024-05-03 | 120.50 | 121.50 | 119.00 | 120.00 | 120.00 | 2,106,000 |
| 2024-05-02 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 1,988,000 |
| 2024-04-30 | 121.00 | 123.50 | 119.00 | 121.50 | 121.50 | 3,397,000 |
| 2024-04-29 | 116.00 | 121.50 | 115.00 | 120.00 | 120.00 | 4,369,000 |
| 2024-04-26 | 117.50 | 119.50 | 114.50 | 115.00 | 115.00 | 3,746,000 |
| 2024-04-25 | 114.50 | 119.50 | 111.00 | 114.00 | 114.00 | 4,299,000 |
| 2024-04-24 | 113.50 | 116.00 | 113.50 | 115.00 | 115.00 | 1,683,000 |
| 2024-04-23 | 114.50 | 115.00 | 110.00 | 112.50 | 112.50 | 2,190,000 |
| 2024-04-22 | 117.50 | 118.50 | 111.00 | 111.00 | 111.00 | 3,235,000 |
| 2024-04-19 | 118.50 | 120.50 | 111.50 | 118.00 | 118.00 | 4,673,000 |
| 2024-04-18 | 116.50 | 123.00 | 115.00 | 122.00 | 122.00 | 7,100,000 |
| 2024-04-17 | 108.50 | 118.50 | 108.50 | 118.50 | 118.50 | 6,073,000 |
| 2024-04-16 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | 7,957,000 |
| 2024-04-15 | 126.50 | 126.50 | 119.00 | 119.50 | 119.50 | 3,453,000 |
| 2024-04-12 | 127.00 | 128.50 | 126.50 | 126.50 | 126.50 | 1,308,000 |
| 2024-04-11 | 130.00 | 132.50 | 126.50 | 126.50 | 126.50 | 2,741,000 |
| 2024-04-10 | 125.50 | 132.50 | 125.50 | 131.00 | 131.00 | 5,746,000 |
| 2024-04-09 | 126.50 | 126.50 | 123.00 | 123.00 | 123.00 | 1,105,000 |
| 2024-04-08 | 127.00 | 127.00 | 123.50 | 123.50 | 123.50 | 1,728,000 |
| 2024-04-03 | 128.50 | 131.00 | 127.00 | 127.00 | 127.00 | 2,404,000 |
| 2024-04-02 | 129.50 | 131.00 | 127.00 | 130.50 | 130.50 | 3,140,000 |
| 2024-04-01 | 124.50 | 129.00 | 122.00 | 129.00 | 129.00 | 4,797,000 |
| 2024-03-29 | 123.00 | 125.50 | 121.50 | 124.00 | 124.00 | 2,858,000 |
| 2024-03-28 | 119.00 | 123.50 | 118.50 | 122.00 | 122.00 | 5,586,000 |
| 2024-03-27 | 126.00 | 128.50 | 120.00 | 120.50 | 120.50 | 12,279,000 |
| 2024-03-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 17,276,093 |
| 2024-03-25 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3,894,811 |
| 2024-03-22 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 3,445,000 |
| 2024-03-21 | 142.00 | 142.50 | 137.50 | 138.00 | 138.00 | 6,022,000 |
| 2024-03-20 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4,376,905 |
| 2024-03-19 | 149.00 | 150.50 | 146.50 | 147.00 | 147.00 | 2,417,000 |
| 2024-03-18 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 1,946,211 |
| 2024-03-15 | 147.00 | 151.00 | 145.50 | 148.50 | 148.50 | 5,101,000 |
| 2024-03-14 | 152.00 | 153.00 | 147.00 | 147.50 | 147.50 | 3,783,000 |
| 2024-03-13 | 162.00 | 163.50 | 151.50 | 151.50 | 151.50 | 8,450,000 |
| 2024-03-12 | 153.00 | 156.50 | 150.50 | 154.50 | 154.50 | 3,577,000 |
| 2024-03-11 | 148.50 | 156.50 | 148.00 | 154.50 | 154.50 | 4,885,000 |
| 2024-03-08 | 154.50 | 155.00 | 143.50 | 148.50 | 148.50 | 12,366,000 |
| 2024-03-07 | 161.00 | 167.50 | 155.00 | 155.00 | 155.00 | 11,385,000 |
| 2024-03-06 | 162.50 | 162.50 | 158.00 | 158.00 | 158.00 | 3,946,000 |
| 2024-03-05 | 166.00 | 166.50 | 161.00 | 162.00 | 162.00 | 5,624,000 |
| 2024-03-04 | 159.50 | 169.00 | 158.50 | 164.50 | 164.50 | 11,657,000 |
| 2024-03-01 | 157.00 | 159.50 | 156.00 | 156.00 | 156.00 | 3,596,000 |
| 2024-02-29 | 158.00 | 158.50 | 154.00 | 156.00 | 156.00 | 5,182,000 |
| 2024-02-27 | 171.00 | 174.00 | 153.00 | 157.00 | 157.00 | 20,138,000 |
| 2024-02-26 | 164.50 | 171.50 | 164.50 | 169.00 | 169.00 | 13,486,000 |
| 2024-02-23 | 164.00 | 169.50 | 162.50 | 165.00 | 165.00 | 17,560,000 |
| 2024-02-22 | 168.50 | 169.50 | 159.50 | 162.50 | 162.50 | 10,758,000 |
| 2024-02-21 | 166.50 | 172.00 | 164.50 | 164.50 | 164.50 | 22,402,000 |
| 2024-02-20 | 155.50 | 167.00 | 155.50 | 161.00 | 161.00 | 28,816,000 |
| 2024-02-19 | 153.00 | 158.00 | 150.00 | 155.00 | 155.00 | 12,873,000 |
| 2024-02-16 | 151.00 | 152.50 | 147.00 | 151.00 | 151.00 | 6,551,000 |
| 2024-02-15 | 146.00 | 153.50 | 144.00 | 149.50 | 149.50 | 7,887,000 |
| 2024-02-05 | 145.50 | 147.00 | 144.00 | 144.50 | 144.50 | 3,107,000 |
| 2024-02-02 | 149.00 | 151.00 | 145.00 | 145.00 | 145.00 | 5,171,000 |
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.