LuxNet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	44.050	45.000	43.800	44.850	44.832	3,388,340
2023-05-16	44.000	44.800	43.650	43.900	43.883	5,654,529
2023-05-15	44.500	44.750	43.100	43.450	43.433	6,096,203
2023-05-12	45.150	46.000	44.200	44.700	44.682	8,579,317
2023-05-11	47.500	47.500	45.000	45.100	45.082	10,901,380
2023-05-10	47.700	48.900	47.050	47.500	47.481	17,823,490
2023-05-09	52.500	53.500	49.800	50.100	50.080	11,818,650
2023-05-08	51.900	52.800	51.500	52.300	52.279	8,433,828
2023-05-05	51.000	53.000	50.500	51.100	51.080	13,048,510
2023-05-04	52.500	53.600	52.200	52.700	52.679	10,276,060
2023-05-03	52.500	53.300	51.200	52.700	52.679	15,980,190
2023-05-02	51.000	52.500	50.300	52.000	51.979	10,648,450
2023-04-28	49.950	52.200	49.500	50.800	50.780	18,229,850
2023-04-27	48.650	49.650	48.000	49.300	49.280	12,452,710
2023-04-26	47.550	49.550	47.250	49.100	49.081	13,692,190
2023-04-25	50.800	50.800	47.100	47.550	47.531	17,113,490
2023-04-24	51.500	52.400	50.700	50.800	50.780	9,236,557
2023-04-21	57.000	58.000	51.000	51.000	50.980	26,902,340
2023-04-20	60.700	62.000	56.100	56.100	56.078	22,242,039
2023-04-19	61.000	63.600	59.600	60.000	59.976	49,773,953
2023-04-18	54.400	59.200	54.400	59.200	59.176	19,966,980
2023-04-17	53.000	55.000	53.000	53.900	53.879	9,674,583
2023-04-14	54.000	54.500	52.500	52.700	52.679	11,942,810
2023-04-13	53.200	55.800	52.000	53.100	53.079	30,914,029
2023-04-12	52.500	54.400	51.800	52.500	52.479	24,510,859
2023-04-11	51.700	53.300	50.600	52.200	52.179	18,299,811
2023-04-10	50.600	51.600	49.900	51.400	51.380	7,505,256
2023-04-07	52.200	52.500	50.100	50.800	50.780	13,052,940
2023-04-06	51.500	53.500	51.200	51.900	51.879	18,576,881
2023-03-31	51.900	52.400	50.800	51.500	51.480	11,862,580
2023-03-30	51.700	51.900	50.500	50.700	50.680	14,498,820
2023-03-29	49.000	51.300	48.900	51.100	51.080	19,111,221
2023-03-28	50.000	51.500	48.500	48.500	48.481	27,946,230
2023-03-27	47.600	48.750	47.600	48.050	48.031	7,411,199
2023-03-24	46.100	48.000	46.000	47.500	47.481	7,038,930
2023-03-23	46.300	46.950	45.750	45.950	45.932	3,541,348
2023-03-22	46.050	46.500	45.500	46.350	46.332	3,379,420
2023-03-21	46.000	46.500	45.200	45.450	45.432	5,712,441
2023-03-20	43.100	46.850	43.050	45.800	45.782	13,693,120
2023-03-17	44.350	45.600	42.650	43.100	43.083	9,506,467
2023-03-16	46.100	46.300	43.700	44.150	44.132	6,609,421
2023-03-15	48.700	48.700	46.500	46.550	46.532	3,681,289
2023-03-14	47.000	47.650	46.850	47.000	46.981	4,564,392
2023-03-13	46.500	48.200	46.200	47.100	47.081	7,628,267
2023-03-10	50.600	51.400	47.750	48.200	48.181	10,191,270
2023-03-09	52.300	53.300	50.100	50.600	50.580	11,530,780
2023-03-08	50.700	52.400	50.500	51.800	51.779	11,080,070
2023-03-07	49.950	51.900	49.800	50.900	50.880	16,910,211
2023-03-06	49.100	49.700	48.500	49.100	49.081	8,844,360
2023-03-03	48.550	49.150	48.200	48.250	48.231	4,528,924
2023-03-02	47.950	48.600	47.650	48.200	48.181	4,523,940
2023-03-01	47.600	48.300	47.100	47.350	47.331	4,313,671
2023-02-24	48.650	48.800	47.600	47.600	47.581	7,618,480
2023-02-23	48.250	48.700	46.900	48.000	47.981	18,321,020
2023-02-22	49.900	51.000	48.700	48.700	48.681	24,890,359
2023-02-21	54.600	56.700	53.700	54.100	54.079	21,879,449
2023-02-20	52.200	56.200	51.400	55.000	54.978	31,872,119
2023-02-17	51.800	52.600	50.900	51.300	51.280	12,803,830
2023-02-16	51.200	52.300	50.800	52.200	52.179	14,916,630
2023-02-15	49.950	51.300	49.750	50.400	50.380	8,167,350

← NewerPage 15 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.