LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 157.50 | 159.50 | 153.00 | 154.00 | 154.00 | 16,857,376 |
| 2025-04-30 | 158.00 | 159.00 | 151.00 | 153.00 | 153.00 | 18,846,787 |
| 2025-04-29 | 153.00 | 157.00 | 151.50 | 157.00 | 157.00 | 14,773,523 |
| 2025-04-28 | 152.00 | 158.50 | 152.00 | 154.00 | 154.00 | 31,617,078 |
| 2025-04-25 | 149.00 | 155.00 | 146.50 | 149.00 | 149.00 | 26,350,678 |
| 2025-04-24 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | 12,100,216 |
| 2025-04-23 | 145.00 | 152.50 | 143.00 | 143.00 | 143.00 | 33,680,334 |
| 2025-04-22 | 134.00 | 144.00 | 133.50 | 142.50 | 142.50 | 26,700,908 |
| 2025-04-21 | 146.00 | 148.50 | 131.00 | 131.00 | 131.00 | 18,975,230 |
| 2025-04-18 | 145.00 | 146.00 | 139.50 | 143.50 | 143.50 | 18,555,540 |
| 2025-04-17 | 147.50 | 148.50 | 143.50 | 145.00 | 145.00 | 25,115,914 |
| 2025-04-16 | 150.00 | 151.50 | 143.00 | 145.00 | 145.00 | 53,573,198 |
| 2025-04-15 | 138.50 | 146.00 | 136.50 | 146.00 | 146.00 | 14,981,181 |
| 2025-04-14 | 133.50 | 143.00 | 131.00 | 133.00 | 133.00 | 29,910,646 |
| 2025-04-11 | 121.50 | 130.50 | 121.50 | 130.50 | 130.50 | 15,860,657 |
| 2025-04-10 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 5,780,981 |
| 2025-04-09 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 548,342 |
| 2025-04-08 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 1,180,421 |
| 2025-04-07 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 167,239 |
| 2025-04-02 | 166.50 | 169.50 | 163.50 | 168.00 | 168.00 | 13,211,257 |
| 2025-04-01 | 172.00 | 173.50 | 164.50 | 164.50 | 164.50 | 15,740,059 |
| 2025-03-31 | 171.50 | 176.00 | 166.00 | 168.50 | 168.50 | 19,228,085 |
| 2025-03-28 | 188.00 | 188.50 | 177.50 | 181.50 | 181.50 | 18,226,411 |
| 2025-03-27 | 195.00 | 198.00 | 189.50 | 189.50 | 189.50 | 20,762,671 |
| 2025-03-26 | 196.00 | 199.50 | 192.00 | 199.00 | 199.00 | 22,720,539 |
| 2025-03-25 | 208.50 | 209.00 | 193.00 | 195.00 | 195.00 | 58,816,397 |
| 2025-03-24 | 191.00 | 202.00 | 190.50 | 202.00 | 202.00 | 48,086,431 |
| 2025-03-21 | 180.50 | 184.50 | 175.00 | 184.00 | 184.00 | 19,443,883 |
| 2025-03-20 | 177.00 | 183.00 | 175.50 | 178.50 | 178.50 | 23,224,896 |
| 2025-03-19 | 182.50 | 184.00 | 172.50 | 173.00 | 173.00 | 21,462,954 |
| 2025-03-18 | 190.00 | 191.50 | 183.00 | 183.50 | 183.50 | 16,034,735 |
| 2025-03-17 | 192.00 | 197.50 | 189.00 | 189.00 | 189.00 | 32,886,160 |
| 2025-03-14 | 187.00 | 190.00 | 181.50 | 187.00 | 187.00 | 26,305,135 |
| 2025-03-13 | 184.00 | 188.50 | 181.50 | 183.50 | 183.50 | 26,218,655 |
| 2025-03-12 | 175.00 | 187.00 | 175.00 | 179.50 | 179.50 | 26,222,519 |
| 2025-03-11 | 175.00 | 175.50 | 170.00 | 171.50 | 171.50 | 17,198,742 |
| 2025-03-10 | 181.50 | 184.50 | 173.00 | 179.50 | 179.50 | 20,982,876 |
| 2025-03-07 | 182.50 | 189.00 | 180.00 | 180.00 | 180.00 | 13,484,905 |
| 2025-03-06 | 187.00 | 189.00 | 180.00 | 183.50 | 183.50 | 20,658,522 |
| 2025-03-05 | 187.00 | 193.50 | 185.00 | 187.00 | 187.00 | 16,198,861 |
| 2025-03-04 | 179.00 | 190.50 | 177.00 | 187.00 | 187.00 | 21,923,930 |
| 2025-03-03 | 187.50 | 191.50 | 180.00 | 182.50 | 182.50 | 18,861,273 |
| 2025-02-27 | 206.50 | 209.00 | 189.50 | 192.00 | 192.00 | 25,615,498 |
| 2025-02-26 | 202.00 | 209.00 | 202.00 | 204.00 | 204.00 | 13,371,470 |
| 2025-02-25 | 203.50 | 209.00 | 200.50 | 203.50 | 203.50 | 15,325,246 |
| 2025-02-24 | 208.00 | 209.00 | 202.50 | 206.00 | 206.00 | 17,040,303 |
| 2025-02-21 | 206.50 | 217.00 | 201.50 | 212.50 | 212.50 | 24,220,589 |
| 2025-02-20 | 215.00 | 216.50 | 204.50 | 206.00 | 206.00 | 16,816,502 |
| 2025-02-19 | 217.50 | 221.00 | 213.00 | 213.00 | 213.00 | 17,223,453 |
| 2025-02-18 | 220.00 | 222.50 | 208.50 | 217.50 | 217.50 | 31,849,815 |
| 2025-02-17 | 225.00 | 233.50 | 217.50 | 219.00 | 219.00 | 31,134,285 |
| 2025-02-14 | 227.00 | 229.00 | 216.50 | 222.00 | 222.00 | 23,243,277 |
| 2025-02-13 | 221.50 | 227.50 | 217.00 | 225.50 | 225.50 | 31,863,146 |
| 2025-02-12 | 246.50 | 253.00 | 222.50 | 222.50 | 222.50 | 46,694,047 |
| 2025-02-11 | 248.50 | 255.00 | 242.00 | 247.00 | 247.00 | 41,572,490 |
| 2025-02-10 | 251.50 | 264.50 | 245.00 | 247.00 | 247.00 | 56,917,324 |
| 2025-02-07 | 230.00 | 250.50 | 224.00 | 250.50 | 250.50 | 39,630,507 |
| 2025-02-06 | 225.00 | 232.00 | 223.00 | 228.00 | 228.00 | 29,725,385 |
| 2025-02-05 | 229.00 | 232.00 | 221.00 | 221.50 | 221.50 | 31,454,093 |
| 2025-02-04 | 239.00 | 245.50 | 219.50 | 223.50 | 223.50 | 59,271,452 |
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.