LuxNet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	179.50	185.00	179.50	185.00	185.00	4,053,000
2023-11-07	175.00	179.50	175.00	178.00	178.00	2,452,000
2023-11-06	171.50	176.00	171.00	176.00	176.00	3,129,000
2023-11-03	170.00	174.50	168.00	168.50	168.50	4,716,000
2023-11-02	168.00	169.00	162.50	168.00	168.00	3,221,000
2023-11-01	158.00	167.50	156.00	166.00	166.00	7,319,000
2023-10-31	160.50	161.50	152.50	153.50	153.50	15,887,000
2023-10-30	157.00	160.50	154.50	160.00	160.00	11,701,000
2023-10-27	156.00	161.00	152.00	156.00	156.00	18,048,000
2023-10-26	149.00	157.00	148.50	152.50	152.50	14,358,000
2023-10-25	156.50	158.00	152.50	152.50	152.50	16,540,000
2023-10-24	155.50	166.00	155.00	158.00	158.00	36,108,000
2023-10-23	152.00	155.00	150.50	154.00	154.00	5,662,000
2023-10-20	154.00	155.50	149.00	152.50	152.50	9,751,000
2023-10-19	155.50	159.50	152.00	155.50	155.50	17,490,000
2023-10-18	152.50	157.00	147.00	156.00	156.00	15,489,000
2023-10-17	159.50	163.00	150.00	152.50	152.50	23,640,000
2023-10-16	152.00	159.00	151.50	156.50	156.50	19,225,000
2023-10-13	153.50	163.00	149.50	151.50	151.50	43,409,000
2023-10-12	140.50	153.00	140.00	153.00	153.00	19,186,000
2023-10-11	143.00	143.50	136.00	139.50	139.50	11,953,000
2023-10-06	139.50	142.00	137.00	138.50	138.50	7,373,000
2023-10-05	142.50	144.00	137.50	138.50	138.50	13,104,000
2023-10-04	135.00	142.00	134.50	141.50	141.50	12,546,000
2023-10-03	139.50	143.00	136.00	137.00	137.00	12,169,000
2023-10-02	146.50	148.00	137.50	138.00	138.00	19,981,000
2023-09-28	145.50	147.00	140.50	143.00	143.00	17,337,000
2023-09-27	136.00	147.00	133.50	144.00	144.00	31,675,000
2023-09-26	134.00	138.50	131.00	134.50	134.50	22,032,000
2023-09-25	131.00	134.00	128.00	133.00	133.00	17,311,000
2023-09-22	124.50	136.00	123.50	133.00	133.00	25,838,000
2023-09-21	127.00	130.00	122.00	125.50	125.50	24,128,000
2023-09-20	130.00	133.00	126.00	131.00	131.00	29,505,000
2023-09-19	144.50	147.50	128.00	128.00	128.00	40,784,000
2023-09-18	146.00	152.00	142.00	142.00	142.00	35,675,000
2023-09-15	157.50	157.50	157.50	157.50	157.50	2,637,000
2023-09-14	175.00	182.00	170.00	175.00	175.00	37,455,000
2023-09-13	166.00	175.50	166.00	175.00	175.00	4,446,000
2023-09-12	162.50	165.00	161.00	162.50	162.50	626,000
2023-09-11	171.00	171.00	157.00	162.50	162.50	1,419,000
2023-09-08	165.00	168.50	163.50	168.00	168.00	1,351,000
2023-09-07	166.50	166.50	162.00	163.50	163.50	795,000
2023-09-06	169.00	169.00	165.50	166.50	166.50	658,000
2023-09-05	166.00	168.00	165.50	167.00	167.00	779,000
2023-09-04	159.50	168.00	159.50	168.00	168.00	1,880,000
2023-09-01	158.00	161.00	158.00	159.50	159.50	1,002,000
2023-08-31	157.00	161.00	155.00	156.50	156.50	2,745,000
2023-08-30	161.00	162.50	154.00	157.00	157.00	17,081,000
2023-08-29	153.00	161.50	150.50	160.00	160.00	15,374,000
2023-08-28	154.00	155.50	142.00	150.00	150.00	16,263,000
2023-08-25	163.50	168.00	157.00	157.00	157.00	16,431,000
2023-08-24	175.00	180.50	164.50	174.00	174.00	27,098,000
2023-08-23	161.00	175.00	160.50	166.00	166.00	21,116,000
2023-08-22	176.00	180.50	160.00	160.00	160.00	24,639,000
2023-08-21	161.50	170.50	161.00	167.00	167.00	2,769,000
2023-08-18	170.50	172.00	156.50	159.00	159.00	2,657,000
2023-08-17	162.50	174.00	162.50	173.50	173.50	1,913,000
2023-08-16	160.00	167.00	159.50	167.00	167.00	1,910,000
2023-08-15	157.00	160.50	155.00	158.50	158.50	2,559,000
2023-08-14	137.50	146.50	137.50	146.50	146.50	1,536,000

← NewerPage 13 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.