LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 193.50 | 194.50 | 190.00 | 193.50 | 193.50 | 6,690,801 |
| 2025-10-20 | 187.00 | 196.50 | 187.00 | 191.50 | 191.50 | 15,918,114 |
| 2025-10-17 | 182.00 | 184.50 | 179.50 | 183.00 | 183.00 | 4,065,711 |
| 2025-10-16 | 182.00 | 186.00 | 181.00 | 183.50 | 183.50 | 5,255,701 |
| 2025-10-15 | 181.00 | 181.50 | 177.00 | 180.00 | 180.00 | 5,063,715 |
| 2025-10-14 | 191.00 | 191.50 | 179.00 | 179.00 | 179.00 | 9,999,263 |
| 2025-10-13 | 185.50 | 195.00 | 185.00 | 187.00 | 187.00 | 18,236,570 |
| 2025-10-09 | 214.00 | 215.00 | 204.50 | 204.50 | 204.50 | 9,115,715 |
| 2025-10-08 | 214.00 | 214.50 | 211.00 | 212.50 | 212.50 | 6,303,574 |
| 2025-10-07 | 213.00 | 216.50 | 211.00 | 216.50 | 216.50 | 7,584,385 |
| 2025-10-03 | 215.50 | 216.00 | 212.00 | 212.00 | 212.00 | 7,059,450 |
| 2025-10-02 | 213.00 | 218.50 | 211.50 | 214.00 | 214.00 | 15,539,861 |
| 2025-10-01 | 215.00 | 218.50 | 210.00 | 210.00 | 210.00 | 13,444,850 |
| 2025-09-30 | 212.00 | 217.00 | 208.50 | 216.00 | 216.00 | 10,832,777 |
| 2025-09-29 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0 |
| 2025-09-26 | 218.00 | 220.50 | 209.00 | 209.50 | 209.50 | 15,838,975 |
| 2025-09-25 | 221.00 | 228.00 | 217.50 | 217.50 | 217.50 | 20,250,602 |
| 2025-09-24 | 225.50 | 226.50 | 216.00 | 220.00 | 220.00 | 16,727,548 |
| 2025-09-23 | 230.00 | 231.50 | 223.50 | 224.50 | 224.50 | 34,875,844 |
| 2025-09-22 | 215.50 | 231.50 | 215.50 | 230.00 | 230.00 | 54,288,872 |
| 2025-09-19 | 204.50 | 215.00 | 204.00 | 210.50 | 210.50 | 31,807,975 |
| 2025-09-18 | 205.00 | 206.50 | 200.00 | 201.00 | 201.00 | 5,800,148 |
| 2025-09-17 | 199.00 | 205.50 | 196.50 | 203.00 | 203.00 | 10,143,665 |
| 2025-09-16 | 203.00 | 203.50 | 198.00 | 198.00 | 198.00 | 6,003,820 |
| 2025-09-15 | 208.00 | 208.00 | 198.00 | 201.00 | 201.00 | 7,919,178 |
| 2025-09-12 | 209.00 | 215.00 | 205.50 | 205.50 | 205.50 | 30,733,164 |
| 2025-09-11 | 208.00 | 210.00 | 204.00 | 205.50 | 205.50 | 12,300,909 |
| 2025-09-10 | 208.50 | 211.00 | 204.50 | 205.00 | 205.00 | 11,804,454 |
| 2025-09-09 | 210.00 | 210.50 | 204.00 | 204.50 | 204.50 | 11,138,615 |
| 2025-09-08 | 203.50 | 211.00 | 201.50 | 209.00 | 209.00 | 19,975,798 |
| 2025-09-05 | 202.00 | 206.00 | 200.50 | 201.00 | 201.00 | 9,720,426 |
| 2025-09-04 | 208.00 | 209.50 | 197.00 | 198.50 | 198.50 | 13,975,312 |
| 2025-09-03 | 198.50 | 205.00 | 195.50 | 205.00 | 205.00 | 9,191,758 |
| 2025-09-02 | 202.50 | 205.00 | 193.00 | 198.50 | 198.50 | 13,649,732 |
| 2025-09-01 | 205.50 | 211.00 | 198.00 | 200.50 | 200.50 | 17,713,955 |
| 2025-08-29 | 206.50 | 212.00 | 205.00 | 205.00 | 205.00 | 22,047,467 |
| 2025-08-28 | 210.00 | 210.50 | 201.00 | 203.00 | 203.00 | 19,841,170 |
| 2025-08-27 | 204.00 | 213.50 | 201.50 | 207.00 | 207.00 | 29,841,867 |
| 2025-08-26 | 200.50 | 205.00 | 196.00 | 200.00 | 200.00 | 15,707,949 |
| 2025-08-25 | 199.00 | 203.50 | 196.50 | 199.00 | 199.00 | 18,356,919 |
| 2025-08-22 | 197.00 | 201.00 | 192.00 | 192.00 | 192.00 | 20,104,518 |
| 2025-08-21 | 192.00 | 199.00 | 191.00 | 192.00 | 192.00 | 18,311,243 |
| 2025-08-20 | 198.00 | 200.50 | 189.00 | 189.50 | 189.50 | 13,917,597 |
| 2025-08-19 | 211.00 | 212.00 | 202.00 | 202.00 | 202.00 | 17,970,282 |
| 2025-08-18 | 204.00 | 214.00 | 203.50 | 208.00 | 208.00 | 28,785,299 |
| 2025-08-15 | 213.50 | 217.00 | 201.00 | 205.50 | 205.50 | 56,415,979 |
| 2025-08-14 | 195.00 | 211.00 | 192.00 | 211.00 | 211.00 | 56,258,432 |
| 2025-08-13 | 193.00 | 195.50 | 186.50 | 192.00 | 192.00 | 18,768,823 |
| 2025-08-12 | 188.00 | 195.00 | 187.50 | 189.50 | 189.50 | 25,789,406 |
| 2025-08-11 | 186.50 | 188.00 | 184.50 | 185.50 | 185.50 | 6,127,590 |
| 2025-08-08 | 185.50 | 191.00 | 184.00 | 187.50 | 187.50 | 13,269,214 |
| 2025-08-07 | 187.50 | 191.00 | 185.00 | 185.00 | 185.00 | 9,550,572 |
| 2025-08-06 | 187.00 | 189.50 | 185.00 | 185.50 | 185.50 | 8,784,191 |
| 2025-08-05 | 192.50 | 194.00 | 188.00 | 188.00 | 188.00 | 9,438,110 |
| 2025-08-04 | 190.00 | 191.00 | 186.50 | 190.00 | 190.00 | 8,885,284 |
| 2025-08-01 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 14,804,342 |
| 2025-07-31 | 191.00 | 203.00 | 190.00 | 197.50 | 197.50 | 32,358,328 |
| 2025-07-30 | 193.50 | 195.00 | 187.00 | 187.00 | 187.00 | 7,810,653 |
| 2025-07-29 | 194.50 | 196.00 | 188.00 | 191.00 | 191.00 | 11,328,407 |
| 2025-07-28 | 195.00 | 198.00 | 191.00 | 196.00 | 196.00 | 11,866,805 |
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.