LuxNet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	18.150	18.150	17.650	18.000	17.993	360,128
2022-02-21	18.050	18.400	18.050	18.100	18.093	305,223
2022-02-18	17.950	18.200	17.900	18.050	18.043	386,380
2022-02-17	18.250	18.450	18.050	18.100	18.093	268,340
2022-02-16	18.250	18.450	18.050	18.250	18.243	254,496
2022-02-15	18.150	18.250	18.000	18.000	17.993	113,100
2022-02-14	18.000	18.000	17.750	17.950	17.943	216,583
2022-02-11	18.450	18.450	18.300	18.300	18.293	80,909
2022-02-10	18.850	18.850	18.350	18.350	18.343	122,131
2022-02-09	18.300	18.800	18.250	18.650	18.643	244,877
2022-02-08	18.000	18.400	18.000	18.300	18.293	201,319
2022-02-07	17.300	18.100	17.300	17.900	17.893	224,222
2022-01-26	17.150	17.300	17.000	17.050	17.043	159,603
2022-01-25	17.400	17.450	17.000	17.000	16.993	229,499
2022-01-24	17.800	17.800	17.200	17.500	17.493	228,663
2022-01-21	18.200	18.300	17.950	17.950	17.943	237,355
2022-01-20	18.100	18.250	18.050	18.200	18.193	169,796
2022-01-19	18.000	18.200	18.000	18.050	18.043	175,005
2022-01-18	18.350	18.550	18.300	18.300	18.293	164,186
2022-01-17	18.300	18.400	18.150	18.300	18.293	86,119
2022-01-14	18.450	18.450	17.900	18.150	18.143	259,134
2022-01-13	18.300	18.450	18.250	18.250	18.243	164,009
2022-01-12	18.700	18.700	18.300	18.400	18.393	171,483
2022-01-11	18.600	18.750	18.400	18.500	18.493	224,333
2022-01-10	18.550	18.850	18.400	18.800	18.793	157,185
2022-01-07	19.200	19.200	18.350	18.550	18.543	399,569
2022-01-06	18.850	19.400	18.850	18.950	18.943	368,152
2022-01-05	19.700	19.700	18.850	18.850	18.843	1,244,131
2022-01-04	20.150	20.950	19.900	19.900	19.892	2,407,518
2022-01-03	20.300	20.300	19.750	19.850	19.842	666,792
2021-12-30	19.900	20.200	19.800	20.100	20.092	1,344,967
2021-12-29	20.350	20.350	19.600	19.850	19.842	1,854,637
2021-12-28	19.050	20.250	19.050	19.850	19.842	4,544,819
2021-12-27	18.550	18.900	18.550	18.800	18.793	275,103
2021-12-24	18.750	18.750	18.500	18.550	18.543	130,721
2021-12-23	18.550	18.700	18.450	18.550	18.543	141,818
2021-12-22	18.350	18.600	18.350	18.450	18.443	128,452
2021-12-21	18.350	18.450	18.100	18.300	18.293	144,204
2021-12-20	18.250	18.500	18.100	18.100	18.093	108,026
2021-12-17	18.600	18.600	18.250	18.250	18.243	180,012
2021-12-16	18.550	18.700	18.400	18.650	18.643	232,291
2021-12-15	18.150	18.450	18.100	18.300	18.293	197,226
2021-12-14	18.550	18.750	18.100	18.100	18.093	277,287
2021-12-13	18.850	18.850	18.450	18.500	18.493	317,057
2021-12-10	19.700	20.150	18.700	18.700	18.693	4,967,760
2021-12-09	19.200	19.650	18.950	19.600	19.592	829,624
2021-12-08	19.000	19.450	18.800	19.150	19.142	601,844
2021-12-07	19.300	19.300	18.900	18.900	18.893	237,202
2021-12-06	18.650	19.100	18.600	19.000	18.992	283,225
2021-12-03	18.600	18.750	18.400	18.600	18.593	201,968
2021-12-02	18.650	19.000	18.300	18.350	18.343	368,918
2021-12-01	18.700	19.000	18.600	18.600	18.593	269,522
2021-11-30	18.400	18.900	18.400	18.700	18.693	316,826
2021-11-29	17.600	18.300	17.450	18.050	18.043	391,691
2021-11-26	19.100	19.200	18.100	18.150	18.143	561,049
2021-11-25	19.200	19.700	19.000	19.000	18.992	382,326
2021-11-24	19.350	19.350	19.000	19.100	19.092	329,566
2021-11-23	19.650	20.050	18.900	19.150	19.142	2,453,452
2021-11-22	19.250	20.200	19.250	19.650	19.642	2,276,601
2021-11-19	19.700	19.750	19.150	19.200	19.192	452,594

← NewerPage 20 of 21 · 1,222 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.