LuxNet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	36.100	38.700	35.150	38.000	37.985	5,312,367
2022-08-12	36.050	37.350	35.050	36.050	36.036	5,371,158
2022-08-11	37.450	37.500	35.300	36.050	36.036	6,655,867
2022-08-10	34.000	36.150	33.700	35.000	34.986	9,416,320
2022-08-09	33.000	35.100	32.050	35.050	35.036	9,782,393
2022-08-08	32.500	33.700	31.200	33.700	33.687	10,217,170
2022-08-05	30.250	30.650	30.250	30.650	30.638	3,773,269
2022-08-04	26.950	28.150	26.200	27.900	27.889	2,956,420
2022-08-03	28.100	28.750	26.000	26.600	26.589	3,576,389
2022-08-02	28.350	30.000	28.150	28.500	28.489	2,240,473
2022-08-01	29.900	29.900	28.600	29.000	28.989	2,156,786
2022-07-29	28.800	30.200	28.250	30.050	30.038	4,292,897
2022-07-28	29.600	29.600	28.200	28.500	28.489	1,976,926
2022-07-27	28.950	29.300	27.700	29.150	29.138	3,107,252
2022-07-26	30.500	30.600	27.800	29.450	29.438	6,342,426
2022-07-25	28.050	30.400	28.000	30.400	30.388	5,792,991
2022-07-22	28.100	28.300	27.350	27.650	27.639	2,311,778
2022-07-21	27.200	28.350	26.600	28.100	28.089	2,692,776
2022-07-20	28.050	28.500	27.100	27.100	27.089	2,269,139
2022-07-19	27.900	27.900	26.950	27.500	27.489	2,498,763
2022-07-18	26.750	28.100	26.400	28.000	27.989	4,349,914
2022-07-15	26.700	27.250	25.800	26.250	26.240	5,152,301
2022-07-14	27.900	28.500	26.550	28.150	28.139	7,743,069
2022-07-13	28.600	29.500	27.600	29.500	29.488	7,767,627
2022-07-12	27.500	29.150	27.200	29.000	28.989	7,181,965
2022-07-11	26.200	27.450	26.100	27.000	26.989	4,073,662
2022-07-08	28.350	28.400	26.300	27.000	26.989	8,412,901
2022-07-07	25.450	25.850	24.750	25.850	25.840	4,435,220
2022-07-06	25.100	26.000	23.350	23.500	23.491	5,410,770
2022-07-05	26.400	26.400	24.150	25.850	25.840	10,131,040
2022-07-04	23.800	25.850	22.600	25.850	25.840	7,960,560
2022-07-01	23.100	24.050	22.050	23.500	23.491	7,352,970
2022-06-30	20.850	22.650	20.800	22.600	22.591	7,959,824
2022-06-29	18.750	20.600	18.700	20.600	20.592	2,966,148
2022-06-28	18.400	18.800	18.400	18.750	18.743	282,441
2022-06-27	18.250	18.500	18.000	18.400	18.393	161,731
2022-06-24	17.600	18.050	17.600	17.700	17.693	106,218
2022-06-23	17.500	18.000	17.400	17.600	17.593	213,741
2022-06-22	18.200	18.200	17.250	17.500	17.493	286,323
2022-06-21	17.650	18.450	17.650	18.300	18.293	155,811
2022-06-20	18.900	18.900	17.550	17.550	17.543	315,875
2022-06-17	18.950	19.100	18.800	18.900	18.893	242,796
2022-06-16	19.650	19.850	19.050	19.050	19.042	434,424
2022-06-15	19.450	20.000	19.450	19.650	19.642	349,569
2022-06-14	19.500	19.600	19.100	19.450	19.442	284,110
2022-06-13	19.500	19.850	19.050	19.750	19.742	261,835
2022-06-10	19.600	19.950	19.550	19.700	19.692	184,428
2022-06-09	19.650	19.900	19.600	19.600	19.592	211,420
2022-06-08	19.750	19.750	19.550	19.650	19.642	221,205
2022-06-07	19.750	20.000	19.600	19.650	19.642	383,040
2022-06-06	19.250	20.200	18.900	19.650	19.642	437,218
2022-06-02	19.600	19.600	19.150	19.250	19.242	293,274
2022-06-01	19.050	19.900	18.950	19.750	19.742	515,749
2022-05-31	19.200	19.200	18.950	18.950	18.943	151,291
2022-05-30	19.200	19.200	18.900	19.100	19.092	154,205
2022-05-27	18.900	18.900	18.500	18.900	18.893	394,006
2022-05-26	19.400	19.400	18.700	18.700	18.693	330,967
2022-05-25	19.450	19.500	19.150	19.350	19.342	257,136
2022-05-24	19.500	19.650	19.250	19.300	19.292	799,097
2022-05-23	20.200	20.850	19.850	19.950	19.942	2,039,768

← NewerPage 18 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.