LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 279.50 | 285.00 | 272.50 | 273.50 | 273.50 | 10,237,782 |
| 2026-01-15 | 280.50 | 282.00 | 275.50 | 277.50 | 277.50 | 6,780,323 |
| 2026-01-14 | 279.00 | 285.00 | 277.00 | 280.00 | 280.00 | 14,079,289 |
| 2026-01-13 | 292.00 | 294.00 | 270.50 | 273.00 | 273.00 | 22,715,251 |
| 2026-01-12 | 301.00 | 302.00 | 290.50 | 290.50 | 290.50 | 19,204,891 |
| 2026-01-09 | 305.00 | 311.50 | 295.00 | 298.00 | 298.00 | 23,327,651 |
| 2026-01-08 | 297.50 | 312.00 | 290.00 | 309.00 | 309.00 | 23,263,555 |
| 2026-01-07 | 301.00 | 314.00 | 293.50 | 295.00 | 295.00 | 21,102,630 |
| 2026-01-06 | 318.00 | 320.50 | 290.00 | 298.50 | 298.50 | 21,608,960 |
| 2026-01-05 | 325.50 | 326.00 | 310.50 | 317.50 | 317.50 | 17,804,874 |
| 2026-01-02 | 329.00 | 336.00 | 322.50 | 327.50 | 327.50 | 24,240,070 |
| 2025-12-31 | 313.00 | 331.50 | 310.50 | 325.50 | 325.50 | 34,970,730 |
| 2025-12-30 | 293.00 | 318.00 | 290.00 | 313.50 | 313.50 | 28,499,191 |
| 2025-12-29 | 301.50 | 304.00 | 293.50 | 296.00 | 296.00 | 18,073,938 |
| 2025-12-26 | 301.00 | 309.00 | 297.00 | 303.00 | 303.00 | 31,440,519 |
| 2025-12-24 | 291.50 | 300.50 | 281.00 | 294.50 | 294.50 | 53,729,989 |
| 2025-12-23 | 278.00 | 291.50 | 272.00 | 291.50 | 291.50 | 53,685,796 |
| 2025-12-22 | 250.00 | 265.00 | 249.00 | 265.00 | 265.00 | 27,293,351 |
| 2025-12-19 | 242.50 | 253.00 | 236.50 | 242.00 | 242.00 | 20,793,967 |
| 2025-12-18 | 242.00 | 247.00 | 238.50 | 239.00 | 239.00 | 9,118,445 |
| 2025-12-17 | 250.00 | 254.50 | 245.00 | 245.00 | 245.00 | 15,267,851 |
| 2025-12-16 | 253.00 | 256.00 | 237.50 | 249.50 | 249.50 | 20,854,296 |
| 2025-12-15 | 252.50 | 258.00 | 251.50 | 255.00 | 255.00 | 14,850,222 |
| 2025-12-12 | 257.50 | 263.00 | 250.00 | 260.50 | 260.50 | 24,750,578 |
| 2025-12-11 | 264.00 | 284.00 | 253.50 | 253.50 | 253.50 | 52,380,305 |
| 2025-12-10 | 255.50 | 262.00 | 252.00 | 260.50 | 260.50 | 30,660,198 |
| 2025-12-09 | 245.00 | 265.00 | 241.00 | 258.00 | 258.00 | 48,689,861 |
| 2025-12-08 | 239.00 | 248.50 | 232.50 | 246.50 | 246.50 | 22,216,474 |
| 2025-12-05 | 237.50 | 243.00 | 232.00 | 239.50 | 239.50 | 15,203,311 |
| 2025-12-04 | 241.50 | 244.50 | 235.50 | 235.50 | 235.50 | 17,635,082 |
| 2025-12-03 | 241.00 | 252.50 | 236.50 | 239.00 | 239.00 | 45,250,886 |
| 2025-12-02 | 240.00 | 240.00 | 227.50 | 232.50 | 232.50 | 16,945,532 |
| 2025-12-01 | 242.50 | 243.00 | 231.50 | 237.50 | 237.50 | 28,052,578 |
| 2025-11-28 | 223.00 | 245.00 | 220.50 | 235.50 | 235.50 | 59,007,388 |
| 2025-11-27 | 214.50 | 228.50 | 210.50 | 224.00 | 224.00 | 53,950,346 |
| 2025-11-26 | 206.00 | 215.50 | 204.00 | 208.00 | 208.00 | 35,473,853 |
| 2025-11-25 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | 18,802,468 |
| 2025-11-24 | 193.50 | 204.50 | 191.00 | 199.50 | 199.50 | 14,673,841 |
| 2025-11-21 | 191.00 | 195.00 | 189.00 | 192.00 | 192.00 | 8,566,575 |
| 2025-11-20 | 195.50 | 201.00 | 192.50 | 198.00 | 198.00 | 10,243,547 |
| 2025-11-19 | 192.00 | 194.00 | 186.50 | 187.00 | 187.00 | 6,310,959 |
| 2025-11-18 | 204.50 | 208.00 | 192.00 | 192.50 | 192.50 | 15,715,442 |
| 2025-11-17 | 199.50 | 207.00 | 195.50 | 205.00 | 205.00 | 12,344,968 |
| 2025-11-14 | 200.50 | 206.00 | 196.50 | 196.50 | 196.50 | 8,718,382 |
| 2025-11-13 | 194.00 | 209.50 | 193.00 | 205.00 | 205.00 | 18,302,610 |
| 2025-11-12 | 191.00 | 196.00 | 190.50 | 195.50 | 195.50 | 3,763,183 |
| 2025-11-11 | 197.00 | 201.50 | 191.00 | 191.50 | 191.50 | 7,498,212 |
| 2025-11-10 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 3,797,430 |
| 2025-11-07 | 196.00 | 200.50 | 194.50 | 195.00 | 195.00 | 8,602,634 |
| 2025-11-06 | 196.00 | 196.00 | 192.50 | 194.00 | 194.00 | 4,670,061 |
| 2025-11-05 | 185.50 | 193.00 | 185.50 | 192.00 | 192.00 | 6,392,795 |
| 2025-11-04 | 205.50 | 206.00 | 197.00 | 197.00 | 197.00 | 7,746,586 |
| 2025-11-03 | 204.00 | 208.00 | 200.50 | 207.50 | 207.50 | 7,196,337 |
| 2025-10-31 | 203.00 | 207.50 | 201.00 | 204.00 | 204.00 | 9,609,382 |
| 2025-10-30 | 214.00 | 215.50 | 198.00 | 201.00 | 201.00 | 24,156,729 |
| 2025-10-29 | 212.00 | 217.00 | 209.50 | 212.50 | 212.50 | 32,216,882 |
| 2025-10-28 | 191.50 | 209.00 | 191.00 | 209.00 | 209.00 | 23,621,670 |
| 2025-10-27 | 192.00 | 193.00 | 189.50 | 190.00 | 190.00 | 3,924,391 |
| 2025-10-23 | 189.50 | 191.00 | 188.00 | 188.00 | 188.00 | 2,572,537 |
| 2025-10-22 | 192.00 | 196.50 | 192.00 | 192.00 | 192.00 | 4,840,271 |
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.