LuxNet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	50.800	51.500	49.700	49.700	49.680	10,617,590
2023-02-13	51.300	52.100	49.950	50.700	50.680	18,693,141
2023-02-10	51.800	54.700	49.700	51.500	51.480	47,741,898
2023-02-09	48.800	51.000	48.600	50.700	50.680	12,121,960
2023-02-08	50.100	53.600	49.050	49.100	49.081	25,790,600
2023-02-07	48.250	49.700	48.200	49.400	49.380	9,052,764
2023-02-06	47.150	49.400	46.900	48.550	48.531	11,282,580
2023-02-03	49.250	49.350	47.650	47.650	47.631	10,846,870
2023-02-02	48.900	52.000	47.900	49.600	49.580	25,612,529
2023-02-01	49.500	49.900	48.300	48.400	48.381	16,669,840
2023-01-31	49.050	50.000	47.200	49.400	49.380	34,958,594
2023-01-30	46.450	48.850	45.050	48.850	48.831	26,460,699
2023-01-17	42.300	46.000	42.250	44.450	44.432	30,042,561
2023-01-16	42.100	42.400	41.500	42.100	42.083	5,615,276
2023-01-13	42.200	42.900	41.400	42.000	41.983	11,231,330
2023-01-12	42.300	42.750	41.300	42.500	42.483	22,531,260
2023-01-11	44.500	44.600	42.050	42.300	42.283	44,135,898
2023-01-10	43.200	44.850	42.900	44.850	44.832	10,037,890
2023-01-09	40.100	41.200	39.750	40.800	40.784	7,612,595
2023-01-06	39.550	39.950	38.850	39.500	39.484	6,540,768
2023-01-05	41.800	42.000	39.450	39.600	39.584	10,597,840
2023-01-04	41.600	42.500	41.150	41.650	41.633	8,189,033
2023-01-03	39.850	42.100	39.650	41.600	41.583	6,195,011
2022-12-30	40.450	40.850	39.800	39.800	39.784	2,484,442
2022-12-29	40.900	41.500	39.550	39.950	39.934	4,921,052
2022-12-28	41.550	41.800	40.000	40.700	40.684	6,155,723
2022-12-27	42.300	42.800	41.600	41.800	41.783	5,495,541
2022-12-26	42.000	43.600	41.400	42.250	42.233	8,541,804
2022-12-23	42.500	43.950	41.200	41.600	41.583	11,451,080
2022-12-22	47.200	47.200	43.100	43.100	43.083	17,713,529
2022-12-21	46.800	47.850	46.450	47.850	47.831	3,035,153
2022-12-20	49.000	49.700	46.800	46.800	46.781	2,331,125
2022-12-19	50.100	51.200	48.000	49.500	49.480	3,267,728
2022-12-16	52.000	53.000	51.000	51.000	50.980	3,149,962
2022-12-15	53.900	54.900	53.100	54.000	53.979	3,249,680
2022-12-14	52.100	54.700	50.000	54.700	54.678	5,987,111
2022-12-13	52.500	53.000	51.500	51.700	51.679	4,276,811
2022-12-12	51.200	53.000	50.600	52.000	51.979	3,810,138
2022-12-09	51.000	51.500	49.500	51.500	51.480	2,505,292
2022-12-08	49.500	50.500	48.800	50.500	50.480	4,216,921
2022-12-07	51.000	51.000	47.800	49.200	49.180	10,287,190
2022-12-06	52.700	53.000	51.300	52.800	52.779	7,345,406
2022-12-05	52.000	54.000	51.400	53.000	52.979	31,531,551
2022-12-02	52.000	54.400	49.900	51.200	51.180	74,804,109
2022-12-01	47.450	51.300	46.800	51.300	51.280	60,025,961
2022-11-30	43.000	46.650	42.700	46.650	46.631	37,523,719
2022-11-29	38.350	42.450	38.000	42.450	42.433	50,223,289
2022-11-28	35.400	38.600	34.750	38.600	38.585	8,866,392
2022-11-25	35.850	35.850	35.050	35.100	35.086	1,783,904
2022-11-24	36.400	36.800	35.400	35.600	35.586	1,960,325
2022-11-23	36.200	36.600	35.800	36.250	36.236	2,108,844
2022-11-22	36.800	37.850	35.200	36.000	35.986	7,222,091
2022-11-21	36.850	38.000	36.200	36.800	36.785	8,642,728
2022-11-18	34.350	36.050	34.200	35.950	35.936	5,619,651
2022-11-17	32.600	35.000	32.450	34.350	34.336	4,937,419
2022-11-16	33.350	34.050	32.200	32.250	32.237	2,049,874
2022-11-15	34.300	34.300	33.050	33.250	33.237	1,457,330
2022-11-14	33.600	34.200	33.350	34.000	33.987	1,448,371
2022-11-11	36.300	36.500	33.900	33.900	33.887	4,609,419
2022-11-10	33.800	35.050	33.800	34.300	34.286	4,624,968

← NewerPage 16 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.