LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 379.00
-21.00 (-5.25%)
At close: Mar 6, 2026
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 385.00 | 392.50 | 376.50 | 382.50 | - | -4.38% | 3,308,337 |
| Mar 5, 2026 | 438.00 | 446.00 | 377.00 | 400.00 | 400.00 | -4.42% | 7,565,789 |
| Mar 4, 2026 | 434.50 | 434.50 | 418.50 | 418.50 | 418.50 | -9.90% | 4,583,008 |
| Mar 3, 2026 | 474.00 | 504.00 | 443.00 | 464.50 | 464.50 | 0.43% | 7,268,642 |
| Mar 2, 2026 | 400.00 | 463.50 | 399.50 | 462.50 | 462.50 | 9.73% | 26,137,898 |
| Feb 26, 2026 | 411.00 | 443.50 | 410.50 | 421.50 | 421.50 | 4.07% | 31,393,810 |
| Feb 25, 2026 | 410.00 | 422.00 | 392.00 | 405.00 | 405.00 | 3.05% | 27,452,797 |
| Feb 24, 2026 | 361.00 | 393.00 | 360.50 | 393.00 | 393.00 | 9.93% | 16,451,170 |
| Feb 23, 2026 | 333.00 | 357.50 | 330.00 | 357.50 | 357.50 | 10.00% | 25,319,980 |
| Feb 11, 2026 | 334.50 | 334.50 | 321.00 | 325.00 | 325.00 | -2.55% | 14,433,120 |
| Feb 10, 2026 | 347.00 | 359.50 | 332.00 | 333.50 | 333.50 | -1.48% | 45,207,930 |
| Feb 9, 2026 | 334.00 | 343.50 | 320.00 | 338.50 | 338.50 | 6.28% | 36,878,019 |
| Feb 6, 2026 | 320.00 | 324.00 | 301.00 | 318.50 | 318.50 | -0.16% | 20,497,510 |
| Feb 5, 2026 | 325.00 | 336.50 | 319.00 | 319.00 | 319.00 | -2.74% | 23,662,175 |
| Feb 4, 2026 | 314.00 | 330.00 | 312.00 | 328.00 | 328.00 | 4.46% | 20,787,007 |
| Feb 3, 2026 | 331.00 | 336.50 | 310.00 | 314.00 | 314.00 | -1.72% | 29,576,440 |
| Feb 2, 2026 | 315.00 | 327.50 | 306.50 | 319.50 | 319.50 | 1.11% | 26,293,890 |
| Jan 30, 2026 | 331.50 | 341.00 | 313.50 | 316.00 | 316.00 | -5.53% | 30,130,608 |
| Jan 29, 2026 | 330.00 | 339.00 | 312.00 | 334.50 | 334.50 | 3.88% | 68,795,594 |
| Jan 28, 2026 | 300.00 | 322.00 | 298.00 | 322.00 | 322.00 | 9.90% | 53,377,385 |
| Jan 27, 2026 | 298.00 | 308.00 | 291.50 | 293.00 | 293.00 | 2.45% | 34,806,078 |
| Jan 26, 2026 | 294.50 | 303.00 | 282.50 | 286.00 | 286.00 | -1.89% | 16,488,930 |
| Jan 23, 2026 | 290.00 | 294.00 | 284.00 | 291.50 | 291.50 | 1.39% | 13,028,106 |
| Jan 22, 2026 | 305.00 | 306.00 | 287.50 | 287.50 | 287.50 | -2.38% | 23,230,513 |
| Jan 21, 2026 | 292.00 | 306.00 | 289.00 | 294.50 | 294.50 | 1.38% | 50,177,090 |
| 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 |