LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 189.50
+4.00 (2.16%)
Aug 12, 2025, 1:30 PM CST
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 188.00 | 195.00 | 187.50 | 189.50 | 189.50 | 2.16% | 25,929,732 |
| Aug 11, 2025 | 186.50 | 188.00 | 184.50 | 185.50 | 185.50 | -1.07% | 6,187,120 |
| Aug 8, 2025 | 185.50 | 191.00 | 184.00 | 187.50 | 187.50 | 1.35% | 13,370,995 |
| Aug 7, 2025 | 187.50 | 191.00 | 185.00 | 185.00 | 185.00 | -0.27% | 9,633,754 |
| Aug 6, 2025 | 187.00 | 189.50 | 185.00 | 185.50 | 185.50 | -1.33% | 8,885,662 |
| Aug 5, 2025 | 192.50 | 194.00 | 188.00 | 188.00 | 188.00 | -1.05% | 9,529,622 |
| Aug 4, 2025 | 190.00 | 191.00 | 186.50 | 190.00 | 190.00 | -1.81% | 8,973,974 |
| Aug 1, 2025 | 193.00 | 199.50 | 192.50 | 193.50 | 193.50 | -2.03% | 14,837,426 |
| Jul 31, 2025 | 191.00 | 203.00 | 190.00 | 197.50 | 197.50 | 5.61% | 32,590,847 |
| Jul 30, 2025 | 193.50 | 195.00 | 187.00 | 187.00 | 187.00 | -2.09% | 7,892,674 |
| Jul 29, 2025 | 194.50 | 196.00 | 188.00 | 191.00 | 191.00 | -2.55% | 11,426,916 |
| Jul 28, 2025 | 195.00 | 198.00 | 191.00 | 196.00 | 196.00 | 1.82% | 11,936,718 |
| Jul 25, 2025 | 189.00 | 195.00 | 188.00 | 192.50 | 192.50 | 2.67% | 11,144,610 |
| Jul 24, 2025 | 186.00 | 192.50 | 185.50 | 187.50 | 187.50 | 1.35% | 11,220,008 |
| Jul 23, 2025 | 185.00 | 188.50 | 184.50 | 185.00 | 183.46 | 0.82% | 6,248,347 |
| Jul 22, 2025 | 195.50 | 198.00 | 183.00 | 183.50 | 181.97 | -5.41% | 13,566,232 |
| Jul 21, 2025 | 199.50 | 206.00 | 194.00 | 194.00 | 192.38 | -2.02% | 24,649,320 |
| Jul 18, 2025 | 194.50 | 200.00 | 190.50 | 198.00 | 196.35 | 3.13% | 22,622,092 |
| Jul 17, 2025 | 198.00 | 199.50 | 191.00 | 192.00 | 190.40 | -2.29% | 14,270,520 |
| Jul 16, 2025 | 199.50 | 199.50 | 192.50 | 196.50 | 194.86 | -0.76% | 17,795,732 |
| Jul 15, 2025 | 193.00 | 200.50 | 191.50 | 198.00 | 196.35 | 4.21% | 23,672,014 |
| Jul 14, 2025 | 194.00 | 197.00 | 190.00 | 190.00 | 188.41 | -2.06% | 15,215,989 |
| Jul 11, 2025 | 196.50 | 205.00 | 193.00 | 194.00 | 192.38 | -1.27% | 42,526,451 |
| Jul 10, 2025 | 190.00 | 200.00 | 188.50 | 196.50 | 194.86 | 4.24% | 42,448,843 |
| Jul 9, 2025 | 184.00 | 190.00 | 183.00 | 188.50 | 186.93 | 2.17% | 16,548,673 |
| Jul 8, 2025 | 184.00 | 186.50 | 176.50 | 184.50 | 182.96 | -0.27% | 17,625,906 |
| Jul 7, 2025 | 196.00 | 197.00 | 184.50 | 185.00 | 183.46 | -4.39% | 30,315,769 |
| Jul 4, 2025 | 184.50 | 198.50 | 184.50 | 193.50 | 191.88 | 5.74% | 57,979,226 |
| Jul 3, 2025 | 185.50 | 187.00 | 182.00 | 183.00 | 181.47 | - | 7,935,253 |
| Jul 2, 2025 | 185.00 | 187.50 | 183.00 | 183.00 | 181.47 | -0.54% | 10,084,189 |
| Jul 1, 2025 | 181.00 | 189.50 | 181.00 | 184.00 | 182.46 | 2.22% | 18,706,816 |
| Jun 30, 2025 | 186.50 | 187.00 | 180.00 | 180.00 | 178.50 | -4.26% | 11,722,423 |
| Jun 27, 2025 | 186.00 | 188.00 | 181.50 | 188.00 | 186.43 | 2.17% | 12,267,435 |
| Jun 26, 2025 | 182.00 | 188.00 | 182.00 | 184.00 | 182.46 | 1.66% | 18,489,876 |
| Jun 25, 2025 | 189.00 | 189.50 | 181.00 | 181.00 | 179.49 | -2.95% | 15,830,517 |
| Jun 24, 2025 | 188.50 | 192.00 | 185.00 | 186.50 | 184.94 | 1.08% | 33,694,258 |
| Jun 23, 2025 | 181.50 | 188.00 | 178.50 | 184.50 | 182.96 | -0.27% | 23,425,087 |
| Jun 20, 2025 | 190.00 | 192.50 | 182.50 | 185.00 | 183.46 | -3.90% | 28,668,621 |
| Jun 19, 2025 | 196.00 | 203.00 | 188.00 | 192.50 | 190.89 | - | 52,164,997 |
| Jun 18, 2025 | 193.00 | 196.00 | 191.50 | 192.50 | 190.89 | 0.52% | 26,762,881 |
| Jun 17, 2025 | 189.50 | 196.50 | 188.00 | 191.50 | 189.90 | 2.96% | 50,752,948 |
| Jun 16, 2025 | 176.00 | 192.00 | 175.00 | 186.00 | 184.45 | 5.38% | 42,697,253 |
| Jun 13, 2025 | 179.00 | 184.00 | 176.50 | 176.50 | 175.03 | -3.29% | 16,904,392 |
| Jun 12, 2025 | 186.50 | 188.50 | 181.50 | 182.50 | 180.98 | -1.08% | 45,691,879 |
| Jun 11, 2025 | 170.50 | 184.50 | 170.00 | 184.50 | 182.96 | 9.82% | 48,766,099 |
| Jun 10, 2025 | 156.50 | 169.50 | 155.00 | 168.00 | 166.60 | 8.39% | 14,565,831 |
| Jun 9, 2025 | 158.00 | 161.50 | 154.50 | 155.00 | 153.71 | -0.96% | 10,718,454 |
| Jun 6, 2025 | 159.00 | 161.00 | 155.50 | 156.50 | 155.19 | -1.88% | 9,616,889 |
| Jun 5, 2025 | 160.00 | 161.00 | 157.00 | 159.50 | 158.17 | - | 6,573,686 |
| Jun 4, 2025 | 157.50 | 159.50 | 156.00 | 159.50 | 158.17 | 2.90% | 7,532,682 |