LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 227.50 | 239.00 | 219.00 | 232.00 | 232.00 | 57,402,105 |
| 2025-01-22 | 224.00 | 242.50 | 224.00 | 242.50 | 242.50 | 52,162,000 |
| 2025-01-21 | 203.50 | 220.50 | 201.50 | 220.50 | 220.50 | 37,144,000 |
| 2025-01-20 | 198.00 | 202.50 | 193.50 | 200.50 | 200.50 | 11,456,000 |
| 2025-01-17 | 204.00 | 206.00 | 195.50 | 198.00 | 198.00 | 25,177,000 |
| 2025-01-16 | 192.50 | 207.00 | 191.50 | 205.00 | 205.00 | 34,619,000 |
| 2025-01-15 | 189.00 | 196.00 | 188.00 | 188.50 | 188.50 | 18,563,000 |
| 2025-01-14 | 197.00 | 198.00 | 188.50 | 190.00 | 190.00 | 23,711,000 |
| 2025-01-13 | 203.00 | 203.50 | 186.50 | 194.00 | 194.00 | 32,104,000 |
| 2025-01-10 | 204.00 | 210.00 | 203.00 | 205.00 | 205.00 | 25,284,000 |
| 2025-01-09 | 207.50 | 211.00 | 199.00 | 203.00 | 203.00 | 34,553,000 |
| 2025-01-08 | 200.00 | 208.00 | 197.00 | 208.00 | 208.00 | 18,492,000 |
| 2025-01-07 | 200.00 | 202.00 | 195.00 | 201.00 | 201.00 | 21,796,000 |
| 2025-01-06 | 207.50 | 208.50 | 196.50 | 198.00 | 198.00 | 34,886,000 |
| 2025-01-03 | 194.50 | 210.00 | 193.50 | 205.50 | 205.50 | 63,692,000 |
| 2025-01-02 | 190.00 | 198.00 | 188.50 | 191.00 | 191.00 | 40,390,000 |
| 2024-12-31 | 177.50 | 188.00 | 177.00 | 188.00 | 188.00 | 17,931,000 |
| 2024-12-30 | 182.00 | 188.00 | 177.50 | 178.00 | 178.00 | 20,042,000 |
| 2024-12-27 | 186.00 | 187.00 | 179.50 | 180.50 | 180.50 | 24,863,000 |
| 2024-12-26 | 181.00 | 185.00 | 176.00 | 185.00 | 185.00 | 26,204,000 |
| 2024-12-25 | 168.50 | 181.50 | 168.00 | 181.00 | 181.00 | 25,546,000 |
| 2024-12-24 | 175.00 | 175.50 | 166.50 | 166.50 | 166.50 | 8,263,000 |
| 2024-12-23 | 174.00 | 178.00 | 172.50 | 173.00 | 173.00 | 10,756,000 |
| 2024-12-20 | 173.50 | 178.00 | 169.00 | 171.50 | 171.50 | 20,253,000 |
| 2024-12-19 | 162.00 | 178.00 | 161.00 | 175.00 | 175.00 | 26,506,000 |
| 2024-12-18 | 170.00 | 170.00 | 161.00 | 166.50 | 166.50 | 19,117,000 |
| 2024-12-17 | 168.00 | 174.50 | 165.00 | 174.50 | 174.50 | 14,153,000 |
| 2024-12-16 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | 18,905,000 |
| 2024-12-13 | 182.50 | 184.50 | 167.00 | 170.50 | 170.50 | 26,857,000 |
| 2024-12-12 | 190.50 | 190.50 | 180.00 | 181.50 | 181.50 | 18,646,000 |
| 2024-12-11 | 188.00 | 193.00 | 183.50 | 185.50 | 185.50 | 17,962,000 |
| 2024-12-10 | 200.50 | 208.00 | 187.50 | 188.50 | 188.50 | 30,917,000 |
| 2024-12-09 | 210.50 | 215.00 | 202.00 | 203.50 | 203.50 | 23,103,000 |
| 2024-12-06 | 213.50 | 214.50 | 207.50 | 210.00 | 210.00 | 21,616,000 |
| 2024-12-05 | 215.00 | 215.50 | 201.50 | 213.50 | 213.50 | 30,031,000 |
| 2024-12-04 | 210.00 | 219.00 | 207.00 | 212.00 | 212.00 | 49,672,000 |
| 2024-12-03 | 198.00 | 210.00 | 197.00 | 207.50 | 207.50 | 50,322,000 |
| 2024-12-02 | 185.00 | 203.50 | 181.50 | 194.00 | 194.00 | 70,169,000 |
| 2024-11-29 | 171.00 | 187.50 | 169.50 | 185.00 | 185.00 | 40,352,000 |
| 2024-11-28 | 170.50 | 173.00 | 166.00 | 173.00 | 173.00 | 29,304,000 |
| 2024-11-27 | 170.50 | 176.00 | 168.00 | 169.00 | 169.00 | 47,009,000 |
| 2024-11-26 | 168.50 | 172.00 | 163.50 | 169.00 | 169.00 | 41,309,000 |
| 2024-11-25 | 155.00 | 168.00 | 154.50 | 168.00 | 168.00 | 25,469,000 |
| 2024-11-22 | 155.50 | 156.00 | 151.50 | 153.00 | 153.00 | 10,113,000 |
| 2024-11-21 | 148.00 | 154.00 | 146.00 | 153.00 | 153.00 | 9,820,000 |
| 2024-11-20 | 149.00 | 151.00 | 146.50 | 148.00 | 148.00 | 7,908,575 |
| 2024-11-19 | 143.00 | 148.00 | 140.00 | 147.50 | 147.50 | 9,646,000 |
| 2024-11-18 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | 7,345,000 |
| 2024-11-15 | 153.00 | 154.00 | 142.00 | 146.00 | 146.00 | 15,645,000 |
| 2024-11-14 | 151.50 | 156.50 | 151.00 | 152.00 | 152.00 | 16,081,000 |
| 2024-11-13 | 158.00 | 161.50 | 149.50 | 149.50 | 149.50 | 21,905,000 |
| 2024-11-12 | 155.00 | 159.50 | 154.00 | 157.50 | 157.50 | 10,956,000 |
| 2024-11-11 | 157.50 | 163.00 | 157.00 | 157.50 | 157.50 | 22,585,000 |
| 2024-11-08 | 152.00 | 164.00 | 151.50 | 159.00 | 159.00 | 42,731,000 |
| 2024-11-07 | 152.50 | 156.50 | 150.00 | 150.00 | 150.00 | 16,035,000 |
| 2024-11-06 | 150.00 | 152.00 | 147.50 | 151.50 | 151.50 | 12,027,000 |
| 2024-11-05 | 146.50 | 150.50 | 146.00 | 147.00 | 147.00 | 13,492,000 |
| 2024-11-04 | 141.00 | 147.50 | 140.00 | 147.50 | 147.50 | 11,059,000 |
| 2024-11-01 | 137.00 | 143.00 | 136.00 | 142.50 | 142.50 | 5,878,000 |
| 2024-10-31 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0 |
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.