LuxNet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	138.00	141.00	138.00	141.00	141.00	2,658,000
2023-08-10	145.00	145.00	133.50	133.50	133.50	1,069,000
2023-08-09	144.50	152.00	144.50	148.00	148.00	1,406,000
2023-08-08	154.00	154.00	144.00	148.00	148.00	3,181,000
2023-08-07	143.00	153.00	143.00	151.00	151.00	4,270,000
2023-08-04	139.50	139.50	139.50	139.50	139.50	308,000
2023-08-03	155.00	155.00	155.00	155.00	155.00	0
2023-08-02	172.00	177.00	155.00	155.00	155.00	20,370,000
2023-08-01	179.00	192.50	164.00	172.00	172.00	35,863,000
2023-07-31	202.50	214.00	179.00	179.00	179.00	38,960,000
2023-07-28	189.00	198.50	181.50	198.50	198.50	25,945,000
2023-07-27	186.00	195.00	166.50	180.50	180.50	37,399,000
2023-07-26	183.50	184.00	172.00	179.00	179.00	4,820,000
2023-07-25	190.00	195.00	176.00	177.00	177.00	4,935,000
2023-07-24	182.00	187.50	175.00	187.00	187.00	3,219,000
2023-07-21	168.00	180.50	160.50	177.50	177.50	4,194,000
2023-07-20	161.00	169.50	157.00	169.50	169.50	3,867,000
2023-07-19	150.50	159.00	150.00	154.50	154.50	4,187,000
2023-07-18	168.00	171.00	151.50	151.50	151.50	6,879,000
2023-07-17	170.00	178.00	164.00	168.00	168.00	4,544,000
2023-07-14	164.00	171.00	161.00	171.00	171.00	3,973,000
2023-07-13	154.00	163.50	152.50	155.50	155.50	5,636,000
2023-07-12	145.00	149.00	140.00	149.00	148.94	3,273,000
2023-07-11	137.00	145.00	137.00	140.00	139.94	3,853,000
2023-07-10	145.00	151.50	135.50	135.50	135.45	26,564,000
2023-07-07	130.00	139.50	129.50	139.50	139.44	47,522,320
2023-07-06	118.00	138.00	118.00	127.00	126.95	44,339,398
2023-07-05	128.00	131.00	123.00	125.50	125.45	32,403,359
2023-07-04	120.50	125.50	114.50	125.50	125.45	36,940,238
2023-07-03	108.00	114.50	105.50	114.50	114.45	17,546,721
2023-06-30	100.00	105.00	99.000	104.50	104.46	36,776,090
2023-06-29	97.900	100.00	95.300	98.700	98.661	46,016,273
2023-06-28	91.600	97.900	91.500	97.900	97.861	15,849,000
2023-06-27	88.500	90.300	85.500	89.000	88.965	21,089,721
2023-06-26	90.400	90.900	87.200	90.100	90.064	16,538,609
2023-06-21	90.000	92.700	87.000	92.200	92.163	33,596,199
2023-06-20	90.500	92.600	83.500	88.600	88.565	29,815,699
2023-06-19	91.800	91.800	88.000	90.700	90.664	17,915,609
2023-06-16	85.000	93.000	83.900	92.100	92.063	35,842,520
2023-06-15	85.100	85.800	82.100	84.800	84.766	18,358,080
2023-06-14	80.000	84.300	79.800	84.300	84.266	23,652,881
2023-06-13	77.700	83.800	76.500	79.400	79.368	32,451,859
2023-06-12	78.600	78.800	75.400	76.500	76.470	31,806,010
2023-06-09	70.000	76.400	69.500	76.400	76.370	29,715,980
2023-06-08	69.700	72.000	67.900	69.500	69.472	21,442,891
2023-06-07	66.900	71.500	66.600	70.400	70.372	40,177,992
2023-06-06	64.100	65.900	63.300	65.500	65.474	19,776,420
2023-06-05	65.500	68.400	64.500	65.000	64.974	31,236,279
2023-06-02	64.200	66.800	62.600	64.000	63.975	62,023,391
2023-06-01	57.600	63.300	57.300	63.300	63.275	40,427,680
2023-05-31	57.900	59.800	57.400	57.600	57.577	24,553,410
2023-05-30	57.300	59.600	55.800	57.400	57.377	49,648,520
2023-05-29	53.400	56.500	53.000	56.500	56.478	39,310,832
2023-05-26	48.600	51.700	48.500	51.400	51.380	28,563,449
2023-05-25	47.350	47.900	47.050	47.050	47.031	3,026,013
2023-05-24	47.850	48.300	47.600	47.650	47.631	4,233,997
2023-05-23	47.100	48.150	46.700	47.650	47.631	9,862,729
2023-05-22	46.500	47.300	45.600	46.400	46.382	6,216,741
2023-05-19	45.350	47.850	45.350	46.700	46.681	11,175,860
2023-05-18	45.250	45.550	44.600	45.200	45.182	4,677,085

← NewerPage 14 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.