LuxNet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	19.350	19.850	19.100	19.750	19.742	750,203
2022-05-19	19.150	19.200	18.850	19.100	19.092	339,660
2022-05-18	19.600	19.600	19.300	19.450	19.442	369,522
2022-05-17	19.050	19.550	19.050	19.450	19.442	742,816
2022-05-16	18.750	19.450	18.700	19.050	19.042	834,267
2022-05-13	19.000	19.000	18.550	18.600	18.593	250,509
2022-05-12	18.850	19.550	18.550	18.550	18.543	702,944
2022-05-11	19.300	19.300	18.900	19.000	18.992	240,005
2022-05-10	18.350	19.400	18.350	19.250	19.242	417,264
2022-05-09	19.050	19.200	18.650	18.750	18.743	391,171
2022-05-06	18.100	19.000	18.100	19.000	18.992	356,717
2022-05-05	18.250	18.650	18.250	18.350	18.343	186,120
2022-05-04	18.100	18.100	17.850	17.900	17.893	67,526
2022-05-03	18.100	18.100	17.800	17.950	17.943	145,978
2022-04-29	18.350	18.500	18.100	18.100	18.093	219,462
2022-04-28	18.050	18.350	18.050	18.200	18.193	187,010
2022-04-27	18.200	18.400	17.900	18.050	18.043	406,120
2022-04-26	18.700	19.150	18.500	18.600	18.593	313,073
2022-04-25	18.850	18.900	18.500	18.500	18.493	555,242
2022-04-22	19.650	19.650	19.250	19.300	19.292	543,886
2022-04-21	18.750	19.600	18.750	19.400	19.392	1,445,866
2022-04-20	19.400	19.450	18.700	18.700	18.693	889,150
2022-04-19	18.050	18.800	18.050	18.800	18.793	791,104
2022-04-18	17.850	18.000	17.250	18.000	17.993	221,555
2022-04-15	18.100	18.100	17.850	18.000	17.993	289,038
2022-04-14	18.250	18.300	18.050	18.100	18.093	157,684
2022-04-13	18.150	18.200	18.050	18.200	18.193	208,129
2022-04-12	18.450	18.450	18.050	18.100	18.093	186,890
2022-04-11	18.200	18.550	18.100	18.400	18.393	412,402
2022-04-08	18.050	18.200	17.950	18.000	17.993	274,187
2022-04-07	18.500	18.500	18.000	18.000	17.993	260,893
2022-04-06	18.400	18.450	18.200	18.400	18.393	161,165
2022-04-01	18.150	18.400	17.900	18.400	18.393	171,611
2022-03-31	18.450	18.450	18.150	18.150	18.143	149,226
2022-03-30	18.250	18.600	18.200	18.450	18.443	507,552
2022-03-29	18.050	18.250	18.050	18.150	18.143	119,219
2022-03-28	18.300	18.300	18.000	18.050	18.043	244,432
2022-03-25	18.200	18.200	18.050	18.100	18.093	218,201
2022-03-24	18.050	18.150	17.950	18.150	18.143	175,657
2022-03-23	18.100	18.150	17.900	18.100	18.093	188,728
2022-03-22	18.000	18.050	17.800	18.000	17.993	91,398
2022-03-21	17.900	18.100	17.850	17.850	17.843	161,497
2022-03-18	17.800	18.000	17.750	18.000	17.993	147,224
2022-03-17	17.700	17.950	17.700	17.800	17.793	130,493
2022-03-16	17.700	17.850	17.550	17.650	17.643	238,249
2022-03-15	18.000	18.000	17.550	17.700	17.693	306,083
2022-03-14	17.850	18.000	17.800	17.850	17.843	213,087
2022-03-11	17.550	17.600	17.400	17.600	17.593	139,857
2022-03-10	17.300	17.650	17.300	17.550	17.543	397,064
2022-03-09	16.950	17.150	16.800	17.000	16.993	208,092
2022-03-08	16.500	17.250	16.500	16.750	16.743	260,669
2022-03-07	17.800	17.800	17.150	17.300	17.293	213,453
2022-03-04	18.050	18.050	17.800	17.800	17.793	152,133
2022-03-03	18.150	18.250	17.950	17.950	17.943	151,052
2022-03-02	18.000	18.100	17.800	18.050	18.043	138,382
2022-03-01	17.300	18.000	17.300	18.000	17.993	294,650
2022-02-25	17.550	17.550	17.150	17.250	17.243	302,286
2022-02-24	17.900	17.900	17.250	17.250	17.243	362,028
2022-02-23	18.150	18.150	17.900	17.900	17.893	183,911
2022-02-22	18.150	18.150	17.650	18.000	17.993	360,128

← NewerPage 19 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.