LuxNet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	34.150	34.900	33.350	33.500	33.487	1,822,313
2022-11-08	35.000	35.150	33.800	33.900	33.887	3,136,336
2022-11-07	32.650	34.400	32.550	33.350	33.337	2,720,961
2022-11-04	32.100	34.200	31.900	32.550	32.537	5,155,379
2022-11-03	31.300	32.400	30.300	32.150	32.137	3,277,363
2022-11-02	29.750	32.200	29.650	31.600	31.587	3,019,243
2022-11-01	28.700	30.300	28.050	30.000	29.988	2,507,272
2022-10-31	29.300	29.500	29.000	29.300	29.288	782,614
2022-10-28	29.800	30.100	28.650	28.700	28.689	804,315
2022-10-27	29.700	30.300	29.600	30.200	30.188	1,019,514
2022-10-26	29.650	29.700	28.450	29.250	29.238	1,400,106
2022-10-25	30.450	30.500	29.300	29.400	29.388	1,094,305
2022-10-24	30.450	30.950	30.200	30.450	30.438	1,149,437
2022-10-21	30.600	30.650	29.300	29.300	29.288	1,288,519
2022-10-20	30.750	31.300	30.000	30.650	30.638	1,321,459
2022-10-19	32.350	32.750	31.400	31.500	31.488	968,282
2022-10-18	33.300	33.300	32.100	32.350	32.337	1,042,755
2022-10-17	31.300	32.400	30.150	32.400	32.387	1,537,976
2022-10-14	32.100	32.750	31.350	31.450	31.438	2,063,580
2022-10-13	33.500	33.500	29.900	30.350	30.338	2,509,155
2022-10-12	34.100	34.100	32.450	33.200	33.187	2,066,988
2022-10-11	35.050	36.000	32.450	33.000	32.987	2,225,335
2022-10-07	35.650	36.700	35.650	36.000	35.986	1,017,051
2022-10-06	36.000	36.450	35.150	36.200	36.186	1,826,543
2022-10-05	35.550	36.650	35.250	36.000	35.986	3,048,934
2022-10-04	34.600	35.000	33.800	34.850	34.836	1,379,808
2022-10-03	33.200	34.400	33.200	33.250	33.237	907,944
2022-09-30	32.100	34.350	31.300	34.100	34.086	1,308,086
2022-09-29	34.600	34.800	32.850	33.550	33.537	2,075,337
2022-09-28	37.000	37.050	33.550	33.550	33.537	3,318,733
2022-09-27	36.500	37.400	34.950	37.250	37.235	1,885,790
2022-09-26	36.000	36.900	35.500	35.900	35.886	4,551,301
2022-09-23	40.500	41.450	36.900	37.550	37.535	8,208,227
2022-09-22	38.200	40.200	38.200	40.200	40.184	3,978,373
2022-09-21	38.500	39.350	38.350	38.850	38.835	1,920,935
2022-09-20	37.600	38.900	37.600	38.800	38.785	2,706,237
2022-09-19	38.150	38.950	37.000	37.000	36.985	2,365,748
2022-09-16	39.100	39.900	38.200	38.550	38.535	3,461,162
2022-09-15	39.400	40.300	39.000	39.900	39.884	7,465,016
2022-09-14	36.900	38.850	36.800	38.700	38.685	3,037,127
2022-09-13	39.000	39.000	38.000	38.250	38.235	3,867,967
2022-09-12	37.800	39.450	35.900	39.000	38.985	5,161,048
2022-09-08	35.350	37.400	34.000	36.450	36.436	6,232,562
2022-09-07	33.700	34.550	32.650	34.100	34.086	1,745,891
2022-09-06	34.600	35.100	32.650	33.650	33.637	3,831,534
2022-09-05	37.900	40.400	34.150	34.600	34.586	8,159,807
2022-09-02	38.000	38.750	37.050	37.900	37.885	1,733,201
2022-09-01	37.100	38.500	37.100	37.650	37.635	2,054,953
2022-08-31	38.550	39.600	38.350	39.000	38.985	1,952,348
2022-08-30	38.200	39.450	37.500	38.800	38.785	2,008,711
2022-08-29	37.900	39.000	37.400	38.000	37.985	2,265,115
2022-08-26	40.000	41.000	39.100	39.350	39.334	4,030,371
2022-08-25	38.800	41.300	38.700	41.150	41.134	5,462,568
2022-08-24	38.900	39.350	38.050	38.600	38.585	1,705,275
2022-08-23	38.350	39.550	37.600	38.850	38.835	2,596,151
2022-08-22	39.700	40.450	39.000	39.050	39.035	3,751,232
2022-08-19	37.650	39.950	37.000	39.900	39.884	7,889,304
2022-08-18	36.800	38.300	36.200	37.650	37.635	3,010,500
2022-08-17	37.600	38.900	37.250	37.550	37.535	3,618,262
2022-08-16	37.600	38.500	37.000	37.200	37.185	3,901,327

← NewerPage 17 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.