LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 290.00
-4.50 (-1.53%)
Jan 22, 2026, 1:10 PM CST
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 292.00 | 306.00 | 289.00 | 300.00 | - | 3.27% | 4,990,000 |
| Jan 20, 2026 | 268.00 | 290.50 | 267.00 | 290.50 | 290.50 | 9.83% | 28,030,775 |
| Jan 19, 2026 | 274.00 | 275.00 | 263.00 | 264.50 | 264.50 | -3.29% | 12,064,610 |
| Jan 16, 2026 | 279.50 | 285.00 | 272.50 | 273.50 | 273.50 | -1.44% | 10,456,083 |
| Jan 15, 2026 | 280.50 | 282.00 | 275.50 | 277.50 | 277.50 | -0.89% | 6,898,264 |
| Jan 14, 2026 | 279.00 | 285.00 | 277.00 | 280.00 | 280.00 | 2.56% | 14,286,120 |
| Jan 13, 2026 | 292.00 | 294.00 | 270.50 | 273.00 | 273.00 | -6.02% | 23,208,620 |
| Jan 12, 2026 | 301.00 | 302.00 | 290.50 | 290.50 | 290.50 | -2.52% | 19,520,100 |
| Jan 9, 2026 | 305.00 | 311.50 | 295.00 | 298.00 | 298.00 | -3.56% | 23,590,650 |
| Jan 8, 2026 | 297.50 | 312.00 | 290.00 | 309.00 | 309.00 | 4.75% | 23,477,580 |
| Jan 7, 2026 | 301.00 | 314.00 | 293.50 | 295.00 | 295.00 | -1.17% | 21,357,040 |
| Jan 6, 2026 | 318.00 | 320.50 | 290.00 | 298.50 | 298.50 | -5.98% | 21,993,630 |
| Jan 5, 2026 | 325.50 | 326.00 | 310.50 | 317.50 | 317.50 | -3.05% | 18,066,030 |
| Jan 2, 2026 | 329.00 | 336.00 | 322.50 | 327.50 | 327.50 | 0.61% | 24,399,090 |
| Dec 31, 2025 | 313.00 | 331.50 | 310.50 | 325.50 | 325.50 | 3.83% | 35,233,900 |
| Dec 30, 2025 | 293.00 | 318.00 | 290.00 | 313.50 | 313.50 | 5.91% | 28,760,590 |
| Dec 29, 2025 | 301.50 | 304.00 | 293.50 | 296.00 | 296.00 | -2.31% | 18,260,430 |
| Dec 26, 2025 | 301.00 | 309.00 | 297.00 | 303.00 | 303.00 | 2.89% | 31,656,000 |
| Dec 24, 2025 | 291.50 | 300.50 | 281.00 | 294.50 | 294.50 | 1.03% | 54,055,970 |
| Dec 23, 2025 | 278.00 | 291.50 | 272.00 | 291.50 | 291.50 | 10.00% | 54,127,700 |
| Dec 22, 2025 | 250.00 | 265.00 | 249.00 | 265.00 | 265.00 | 9.50% | 27,596,060 |
| Dec 19, 2025 | 242.50 | 253.00 | 236.50 | 242.00 | 242.00 | 1.26% | 20,926,790 |
| Dec 18, 2025 | 242.00 | 247.00 | 238.50 | 239.00 | 239.00 | -2.45% | 9,207,741 |
| Dec 17, 2025 | 250.00 | 254.50 | 245.00 | 245.00 | 245.00 | -1.80% | 15,375,020 |
| Dec 16, 2025 | 253.00 | 256.00 | 237.50 | 249.50 | 249.50 | -2.16% | 21,056,680 |
| Dec 15, 2025 | 252.50 | 258.00 | 251.50 | 255.00 | 255.00 | -2.11% | 15,012,590 |
| Dec 12, 2025 | 257.50 | 263.00 | 250.00 | 260.50 | 260.50 | 2.76% | 24,932,220 |
| Dec 11, 2025 | 264.00 | 284.00 | 253.50 | 253.50 | 253.50 | -2.69% | 52,737,800 |
| Dec 10, 2025 | 255.50 | 262.00 | 252.00 | 260.50 | 260.50 | 0.97% | 30,826,070 |
| Dec 9, 2025 | 245.00 | 265.00 | 241.00 | 258.00 | 258.00 | 4.67% | 48,969,500 |
| Dec 8, 2025 | 239.00 | 248.50 | 232.50 | 246.50 | 246.50 | 2.92% | 22,410,770 |
| Dec 5, 2025 | 237.50 | 243.00 | 232.00 | 239.50 | 239.50 | 1.70% | 15,316,240 |
| Dec 4, 2025 | 241.50 | 244.50 | 235.50 | 235.50 | 235.50 | -1.46% | 17,747,510 |
| Dec 3, 2025 | 241.00 | 252.50 | 236.50 | 239.00 | 239.00 | 2.80% | 45,581,510 |
| Dec 2, 2025 | 240.00 | 240.00 | 227.50 | 232.50 | 232.50 | -2.11% | 17,131,100 |
| Dec 1, 2025 | 242.50 | 243.00 | 231.50 | 237.50 | 237.50 | 0.85% | 28,269,080 |
| Nov 28, 2025 | 223.00 | 245.00 | 220.50 | 235.50 | 235.50 | 5.13% | 59,494,790 |
| Nov 27, 2025 | 214.50 | 228.50 | 210.50 | 224.00 | 224.00 | 7.69% | 54,480,010 |
| Nov 26, 2025 | 206.00 | 215.50 | 204.00 | 208.00 | 208.00 | 2.46% | 35,739,530 |
| Nov 25, 2025 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | 1.75% | 18,969,980 |
| Nov 24, 2025 | 193.50 | 204.50 | 191.00 | 199.50 | 199.50 | 3.91% | 14,790,080 |
| Nov 21, 2025 | 191.00 | 195.00 | 189.00 | 192.00 | 192.00 | -3.03% | 8,656,339 |
| Nov 20, 2025 | 195.50 | 201.00 | 192.50 | 198.00 | 198.00 | 5.88% | 10,332,500 |
| Nov 19, 2025 | 192.00 | 194.00 | 186.50 | 187.00 | 187.00 | -2.86% | 6,416,145 |
| Nov 18, 2025 | 204.50 | 208.00 | 192.00 | 192.50 | 192.50 | -6.10% | 15,904,930 |
| Nov 17, 2025 | 199.50 | 207.00 | 195.50 | 205.00 | 205.00 | 4.33% | 12,487,020 |
| Nov 14, 2025 | 200.50 | 206.00 | 196.50 | 196.50 | 196.50 | -4.15% | 8,819,026 |
| Nov 13, 2025 | 194.00 | 209.50 | 193.00 | 205.00 | 205.00 | 4.86% | 18,522,670 |
| Nov 12, 2025 | 191.00 | 196.00 | 190.50 | 195.50 | 195.50 | 2.09% | 3,806,211 |
| Nov 11, 2025 | 197.00 | 201.50 | 191.00 | 191.50 | 191.50 | -0.78% | 7,573,134 |