LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 325.50
+12.00 (3.83%)
At close: Dec 31, 2025
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 313.00 | 331.50 | 310.50 | 325.50 | 325.50 | 3.83% | 35,233,908 |
| 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% | 31,656,002 |
| Dec 24, 2025 | 291.50 | 300.50 | 281.00 | 294.50 | 294.50 | 1.03% | 52,348,266 |
| Dec 23, 2025 | 278.00 | 291.50 | 272.00 | 291.50 | 291.50 | 10.00% | 54,127,701 |
| 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% | 21,056,684 |
| 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 |
| Nov 10, 2025 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | -1.03% | 3,844,194 |
| Nov 7, 2025 | 196.00 | 200.50 | 194.50 | 195.00 | 195.00 | 0.52% | 8,650,188 |
| Nov 6, 2025 | 196.00 | 196.00 | 192.50 | 194.00 | 194.00 | 1.04% | 4,710,251 |
| Nov 5, 2025 | 185.50 | 193.00 | 185.50 | 192.00 | 192.00 | -2.54% | 6,520,389 |
| Nov 4, 2025 | 205.50 | 206.00 | 197.00 | 197.00 | 197.00 | -5.06% | 7,895,300 |
| Nov 3, 2025 | 204.00 | 208.00 | 200.50 | 207.50 | 207.50 | 1.72% | 7,277,158 |
| Oct 31, 2025 | 203.00 | 207.50 | 201.00 | 204.00 | 204.00 | 1.49% | 9,703,681 |
| Oct 30, 2025 | 214.00 | 215.50 | 198.00 | 201.00 | 201.00 | -5.41% | 24,418,520 |
| Oct 29, 2025 | 212.00 | 217.00 | 209.50 | 212.50 | 212.50 | 1.67% | 32,424,960 |
| Oct 28, 2025 | 191.50 | 209.00 | 191.00 | 209.00 | 209.00 | 10.00% | 23,952,920 |
| Oct 27, 2025 | 192.00 | 193.00 | 189.50 | 190.00 | 190.00 | 1.06% | 3,971,429 |
| Oct 23, 2025 | 189.50 | 191.00 | 188.00 | 188.00 | 188.00 | -2.08% | 2,625,970 |
| Oct 22, 2025 | 192.00 | 196.50 | 192.00 | 192.00 | 192.00 | -0.78% | 4,883,319 |
| Oct 21, 2025 | 193.50 | 194.50 | 190.00 | 193.50 | 193.50 | 1.04% | 6,764,590 |