LuxNet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 140.00 | 142.00 | 137.00 | 139.50 | 139.50 | 6,591,000 |
| 2024-10-29 | 142.50 | 143.00 | 136.50 | 141.00 | 141.00 | 11,204,000 |
| 2024-10-28 | 143.50 | 143.50 | 136.50 | 142.50 | 142.50 | 11,013,000 |
| 2024-10-25 | 145.00 | 146.50 | 142.00 | 142.00 | 142.00 | 5,694,000 |
| 2024-10-24 | 149.00 | 149.50 | 141.00 | 143.00 | 143.00 | 13,203,000 |
| 2024-10-23 | 146.00 | 151.00 | 144.50 | 151.00 | 151.00 | 15,334,000 |
| 2024-10-22 | 144.50 | 151.00 | 144.50 | 145.50 | 145.50 | 17,518,000 |
| 2024-10-21 | 146.00 | 148.00 | 143.00 | 143.50 | 143.50 | 12,987,000 |
| 2024-10-18 | 152.50 | 155.00 | 140.00 | 145.00 | 145.00 | 27,818,000 |
| 2024-10-17 | 156.50 | 158.00 | 152.00 | 154.00 | 154.00 | 16,806,000 |
| 2024-10-16 | 156.00 | 158.00 | 152.00 | 154.50 | 154.50 | 17,077,000 |
| 2024-10-15 | 161.50 | 166.00 | 154.50 | 156.50 | 156.50 | 49,025,000 |
| 2024-10-14 | 156.00 | 160.00 | 150.00 | 158.00 | 158.00 | 26,437,000 |
| 2024-10-11 | 156.00 | 161.00 | 153.00 | 154.00 | 154.00 | 25,637,000 |
| 2024-10-09 | 153.00 | 163.50 | 152.00 | 154.00 | 154.00 | 37,829,000 |
| 2024-10-08 | 155.50 | 159.00 | 150.50 | 151.50 | 151.50 | 24,563,000 |
| 2024-10-07 | 157.50 | 161.50 | 153.50 | 156.00 | 156.00 | 29,842,000 |
| 2024-10-04 | 155.50 | 159.50 | 153.00 | 155.00 | 155.00 | 42,061,000 |
| 2024-10-03 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2024-10-02 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2024-10-01 | 146.00 | 156.00 | 145.00 | 154.50 | 154.50 | 49,815,000 |
| 2024-09-30 | 142.50 | 145.00 | 141.00 | 144.50 | 144.50 | 16,298,000 |
| 2024-09-27 | 149.50 | 159.50 | 142.00 | 142.00 | 142.00 | 64,184,000 |
| 2024-09-26 | 143.50 | 151.00 | 142.00 | 150.00 | 150.00 | 28,469,000 |
| 2024-09-25 | 145.00 | 149.50 | 141.50 | 142.00 | 142.00 | 28,932,000 |
| 2024-09-24 | 142.00 | 146.00 | 140.00 | 141.50 | 141.50 | 20,084,000 |
| 2024-09-23 | 141.50 | 151.00 | 141.00 | 141.00 | 141.00 | 36,840,000 |
| 2024-09-20 | 146.00 | 147.50 | 140.00 | 141.50 | 141.50 | 20,822,000 |
| 2024-09-19 | 135.50 | 148.00 | 131.00 | 144.50 | 144.50 | 37,804,000 |
| 2024-09-18 | 128.50 | 138.50 | 128.50 | 135.50 | 135.50 | 35,837,000 |
| 2024-09-16 | 132.50 | 133.00 | 126.50 | 128.00 | 128.00 | 9,398,000 |
| 2024-09-13 | 134.00 | 136.00 | 129.00 | 132.50 | 132.50 | 34,259,000 |
| 2024-09-12 | 120.00 | 129.00 | 118.00 | 129.00 | 129.00 | 24,363,000 |
| 2024-09-11 | 120.50 | 123.00 | 117.50 | 117.50 | 117.50 | 26,517,000 |
| 2024-09-10 | 117.50 | 124.00 | 116.00 | 117.50 | 117.50 | 35,435,000 |
| 2024-09-09 | 101.00 | 113.50 | 101.00 | 113.50 | 113.50 | 9,836,000 |
| 2024-09-06 | 106.00 | 108.50 | 103.50 | 103.50 | 103.50 | 2,553,000 |
| 2024-09-05 | 107.00 | 111.50 | 105.50 | 106.00 | 104.57 | 4,370,000 |
| 2024-09-04 | 100.50 | 111.50 | 99.800 | 106.00 | 104.57 | 3,626,000 |
| 2024-09-03 | 114.50 | 116.00 | 110.50 | 110.50 | 109.01 | 4,182,000 |
| 2024-09-02 | 118.00 | 119.00 | 114.00 | 116.00 | 114.44 | 8,334,000 |
| 2024-08-30 | 116.00 | 117.50 | 111.50 | 116.50 | 116.50 | 10,523,000 |
| 2024-08-29 | 113.50 | 116.50 | 113.00 | 115.00 | 115.00 | 7,229,000 |
| 2024-08-28 | 112.50 | 117.00 | 112.00 | 115.00 | 115.00 | 9,089,000 |
| 2024-08-27 | 112.00 | 116.50 | 110.00 | 111.50 | 111.50 | 7,420,000 |
| 2024-08-26 | 115.50 | 117.00 | 110.50 | 111.00 | 111.00 | 5,704,000 |
| 2024-08-23 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 7,145,000 |
| 2024-08-22 | 114.50 | 117.00 | 113.00 | 114.00 | 114.00 | 6,031,000 |
| 2024-08-21 | 111.50 | 119.00 | 110.50 | 114.00 | 114.00 | 14,821,000 |
| 2024-08-20 | 114.00 | 115.50 | 110.50 | 111.50 | 111.50 | 14,466,000 |
| 2024-08-19 | 101.00 | 112.00 | 101.00 | 112.00 | 112.00 | 8,813,000 |
| 2024-08-16 | 101.50 | 103.50 | 99.400 | 102.00 | 102.00 | 5,808,000 |
| 2024-08-15 | 97.600 | 99.700 | 96.600 | 98.700 | 98.700 | 3,007,000 |
| 2024-08-14 | 98.800 | 100.50 | 97.300 | 97.300 | 97.300 | 5,097,000 |
| 2024-08-13 | 103.00 | 105.00 | 96.300 | 96.900 | 96.900 | 14,136,000 |
| 2024-08-12 | 92.500 | 100.00 | 91.500 | 100.00 | 100.00 | 5,797,000 |
| 2024-08-09 | 97.500 | 97.600 | 89.800 | 91.000 | 91.000 | 8,765,000 |
| 2024-08-08 | 86.400 | 96.300 | 86.400 | 93.000 | 93.000 | 5,109,000 |
| 2024-08-07 | 84.200 | 89.700 | 83.100 | 89.700 | 89.700 | 4,245,000 |
| 2024-08-06 | 88.000 | 91.200 | 80.500 | 81.600 | 81.600 | 6,518,000 |
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.