LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 195.00 | 198.00 | 191.00 | 196.00 | 196.00 | 11,866,805 |
| 2025-07-25 | 189.00 | 195.00 | 188.00 | 192.50 | 192.50 | 11,058,177 |
| 2025-07-24 | 186.00 | 192.50 | 185.50 | 187.50 | 187.50 | 11,138,104 |
| 2025-07-23 | 185.00 | 188.50 | 184.50 | 185.00 | 183.46 | 6,174,115 |
| 2025-07-22 | 195.50 | 198.00 | 183.00 | 183.50 | 181.97 | 13,375,002 |
| 2025-07-21 | 199.50 | 206.00 | 194.00 | 194.00 | 192.38 | 24,482,009 |
| 2025-07-18 | 194.50 | 200.00 | 190.50 | 198.00 | 196.35 | 22,505,613 |
| 2025-07-17 | 198.00 | 199.50 | 191.00 | 192.00 | 192.00 | 14,194,465 |
| 2025-07-16 | 199.50 | 199.50 | 192.50 | 196.50 | 196.50 | 17,674,847 |
| 2025-07-15 | 193.00 | 200.50 | 191.50 | 198.00 | 198.00 | 23,572,075 |
| 2025-07-14 | 194.00 | 197.00 | 190.00 | 190.00 | 190.00 | 15,142,119 |
| 2025-07-11 | 196.50 | 205.00 | 193.00 | 194.00 | 194.00 | 42,361,751 |
| 2025-07-10 | 190.00 | 200.00 | 188.50 | 196.50 | 196.50 | 42,233,564 |
| 2025-07-09 | 184.00 | 190.00 | 183.00 | 188.50 | 188.50 | 16,483,804 |
| 2025-07-08 | 184.00 | 186.50 | 176.50 | 184.50 | 184.50 | 17,530,324 |
| 2025-07-07 | 196.00 | 197.00 | 184.50 | 185.00 | 185.00 | 30,178,566 |
| 2025-07-04 | 184.50 | 198.50 | 184.50 | 193.50 | 193.50 | 57,660,807 |
| 2025-07-03 | 185.50 | 187.00 | 182.00 | 183.00 | 183.00 | 7,874,143 |
| 2025-07-02 | 185.00 | 187.50 | 183.00 | 183.00 | 183.00 | 10,033,980 |
| 2025-07-01 | 181.00 | 189.50 | 181.00 | 184.00 | 184.00 | 18,622,210 |
| 2025-06-30 | 186.50 | 187.00 | 180.00 | 180.00 | 180.00 | 11,621,958 |
| 2025-06-27 | 186.00 | 188.00 | 181.50 | 188.00 | 188.00 | 12,203,642 |
| 2025-06-26 | 182.00 | 188.00 | 182.00 | 184.00 | 184.00 | 18,418,346 |
| 2025-06-25 | 189.00 | 189.50 | 181.00 | 181.00 | 181.00 | 15,723,002 |
| 2025-06-24 | 188.50 | 192.00 | 185.00 | 186.50 | 186.50 | 33,598,426 |
| 2025-06-23 | 181.50 | 188.00 | 178.50 | 184.50 | 184.50 | 23,349,529 |
| 2025-06-20 | 190.00 | 192.50 | 182.50 | 185.00 | 185.00 | 28,523,897 |
| 2025-06-19 | 196.00 | 203.00 | 188.00 | 192.50 | 192.50 | 51,975,123 |
| 2025-06-18 | 193.00 | 196.00 | 191.50 | 192.50 | 192.50 | 26,644,444 |
| 2025-06-17 | 189.50 | 196.50 | 188.00 | 191.50 | 191.50 | 50,582,788 |
| 2025-06-16 | 176.00 | 192.00 | 175.00 | 186.00 | 186.00 | 42,531,127 |
| 2025-06-13 | 179.00 | 184.00 | 176.50 | 176.50 | 176.50 | 16,816,365 |
| 2025-06-12 | 186.50 | 188.50 | 181.50 | 182.50 | 182.50 | 45,556,515 |
| 2025-06-11 | 170.50 | 184.50 | 170.00 | 184.50 | 184.50 | 48,466,033 |
| 2025-06-10 | 156.50 | 169.50 | 155.00 | 168.00 | 168.00 | 14,459,381 |
| 2025-06-09 | 158.00 | 161.50 | 154.50 | 155.00 | 155.00 | 10,680,616 |
| 2025-06-06 | 159.00 | 161.00 | 155.50 | 156.50 | 156.50 | 9,585,387 |
| 2025-06-05 | 160.00 | 161.00 | 157.00 | 159.50 | 159.50 | 6,531,703 |
| 2025-06-04 | 157.50 | 159.50 | 156.00 | 159.50 | 159.50 | 7,490,898 |
| 2025-06-03 | 161.50 | 163.50 | 152.00 | 155.00 | 155.00 | 16,621,009 |
| 2025-06-02 | 161.00 | 162.00 | 155.00 | 160.00 | 160.00 | 8,791,698 |
| 2025-05-29 | 165.00 | 166.00 | 161.50 | 163.50 | 163.50 | 7,970,462 |
| 2025-05-28 | 168.00 | 169.00 | 160.50 | 161.00 | 161.00 | 7,604,170 |
| 2025-05-27 | 169.00 | 170.50 | 164.00 | 165.00 | 165.00 | 10,703,509 |
| 2025-05-26 | 168.00 | 169.50 | 163.00 | 168.50 | 168.50 | 9,642,243 |
| 2025-05-23 | 169.00 | 177.00 | 166.50 | 167.00 | 167.00 | 7,657,751 |
| 2025-05-22 | 168.50 | 169.00 | 164.50 | 166.50 | 166.50 | 9,876,536 |
| 2025-05-21 | 166.50 | 170.00 | 165.50 | 170.00 | 170.00 | 9,017,929 |
| 2025-05-20 | 167.50 | 172.50 | 166.50 | 167.00 | 167.00 | 17,487,110 |
| 2025-05-19 | 168.00 | 170.00 | 164.50 | 164.50 | 164.50 | 8,648,740 |
| 2025-05-16 | 171.00 | 171.50 | 166.50 | 167.50 | 167.50 | 13,569,565 |
| 2025-05-15 | 169.00 | 170.50 | 166.50 | 170.00 | 170.00 | 15,570,631 |
| 2025-05-14 | 167.00 | 174.50 | 166.50 | 168.50 | 168.50 | 45,914,583 |
| 2025-05-13 | 168.50 | 172.00 | 163.00 | 163.00 | 163.00 | 21,234,952 |
| 2025-05-12 | 170.00 | 171.50 | 163.00 | 163.50 | 163.50 | 39,809,478 |
| 2025-05-09 | 151.00 | 166.00 | 151.00 | 166.00 | 166.00 | 45,077,909 |
| 2025-05-08 | 151.00 | 151.50 | 146.50 | 151.00 | 151.00 | 14,831,081 |
| 2025-05-07 | 149.00 | 151.50 | 144.50 | 148.50 | 148.50 | 16,508,399 |
| 2025-05-06 | 143.50 | 151.00 | 143.50 | 148.50 | 148.50 | 11,566,146 |
| 2025-05-05 | 156.50 | 157.00 | 140.00 | 145.50 | 145.50 | 16,606,290 |
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.