LuxNet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	143.00	148.00	143.00	146.00	146.00	4,826,000
2024-01-31	144.00	146.50	142.50	144.00	144.00	4,234,000
2024-01-30	143.00	145.50	142.00	143.50	143.50	3,335,000
2024-01-29	141.00	143.00	139.00	141.50	141.50	2,870,000
2024-01-26	140.50	142.00	138.50	140.00	140.00	2,454,000
2024-01-25	144.50	145.00	140.00	140.00	140.00	2,616,000
2024-01-24	147.50	149.00	143.00	143.00	143.00	4,766,000
2024-01-23	144.00	149.50	143.50	145.50	145.50	9,677,000
2024-01-22	141.00	143.50	139.00	142.50	142.50	5,122,000
2024-01-19	140.00	142.00	138.00	139.00	139.00	8,133,000
2024-01-18	151.00	153.50	135.50	138.50	138.50	19,069,000
2024-01-17	150.00	156.50	149.50	150.00	150.00	9,003,000
2024-01-16	151.00	153.50	149.50	149.50	149.50	4,902,000
2024-01-15	152.50	155.50	151.00	151.00	151.00	6,155,971
2024-01-12	153.00	156.50	150.00	151.00	151.00	12,330,000
2024-01-11	144.00	157.00	144.00	155.00	155.00	22,898,000
2024-01-10	137.00	146.50	134.50	143.50	143.50	13,429,000
2024-01-09	144.50	145.00	138.50	138.50	138.50	4,012,000
2024-01-08	144.50	147.50	141.00	141.00	141.00	7,013,000
2024-01-05	141.50	148.50	141.50	143.00	143.00	10,318,000
2024-01-04	139.00	142.50	138.00	141.00	141.00	4,765,000
2024-01-03	140.50	142.00	139.00	139.00	139.00	5,345,000
2024-01-02	141.50	143.50	137.50	140.50	140.50	10,618,000
2023-12-29	144.00	145.50	142.50	144.00	144.00	9,787,000
2023-12-28	157.00	159.50	141.50	146.00	146.00	14,783,000
2023-12-27	164.00	165.50	157.00	157.00	157.00	11,305,000
2023-12-26	162.00	165.50	157.50	165.00	165.00	12,207,000
2023-12-25	168.50	169.00	161.50	162.00	162.00	6,167,000
2023-12-22	174.00	176.00	167.50	168.50	168.50	11,909,000
2023-12-21	168.50	177.00	168.00	174.00	174.00	12,071,000
2023-12-20	169.00	175.00	167.50	172.50	172.50	14,534,000
2023-12-19	162.00	167.50	160.50	167.00	167.00	8,252,000
2023-12-18	163.50	164.50	158.00	161.00	161.00	4,862,000
2023-12-15	165.50	167.50	160.00	163.00	163.00	6,582,000
2023-12-14	168.50	171.00	164.50	166.50	166.50	7,069,000
2023-12-13	169.00	171.00	165.00	165.50	165.50	9,380,000
2023-12-12	178.00	178.50	169.00	169.50	169.50	18,228,000
2023-12-11	179.50	192.00	176.00	178.50	178.50	39,910,000
2023-12-08	173.50	181.00	169.50	177.50	177.50	17,304,000
2023-12-07	172.00	174.50	169.00	172.00	172.00	4,475,000
2023-12-06	175.00	176.50	169.50	172.00	172.00	10,442,000
2023-12-05	170.00	174.50	166.00	174.50	174.50	6,174,000
2023-12-04	172.50	177.00	168.50	170.50	170.50	8,504,000
2023-12-01	170.50	173.50	168.50	171.00	171.00	7,768,000
2023-11-30	168.50	175.00	168.50	174.00	174.00	13,378,000
2023-11-29	159.50	172.00	158.50	167.00	167.00	17,682,000
2023-11-28	159.00	161.00	156.00	158.00	158.00	4,391,000
2023-11-27	161.50	162.50	157.00	158.50	158.50	4,492,000
2023-11-24	160.50	167.00	160.00	161.00	161.00	5,813,000
2023-11-23	166.00	167.50	159.00	160.00	160.00	7,809,000
2023-11-22	169.50	170.00	163.00	165.50	165.50	9,422,000
2023-11-21	161.50	174.00	161.00	170.00	170.00	23,332,000
2023-11-20	160.00	163.50	158.50	158.50	158.50	4,429,000
2023-11-17	165.00	167.50	157.50	160.00	160.00	12,708,000
2023-11-16	170.47	171.95	165.51	168.49	168.49	3,040,093
2023-11-15	175.42	177.40	165.51	169.48	169.48	6,073,123
2023-11-14	173.44	174.93	169.48	174.93	174.93	1,785,915
2023-11-13	172.45	172.45	164.52	172.45	172.45	2,877,645
2023-11-10	171.00	174.50	169.00	172.00	172.00	5,109,000
2023-11-09	186.00	186.00	166.50	181.50	181.50	8,658,000

← NewerPage 12 of 21 · 1,225 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.