LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 204.00
+3.00 (1.49%)
Oct 31, 2025, 2:32 PM CST
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 203.00 | 207.50 | 201.00 | 204.00 | 204.00 | 1.49% | 9,040,214 |
| Oct 30, 2025 | 214.00 | 215.50 | 198.00 | 201.00 | 201.00 | -5.41% | 24,372,797 |
| Oct 29, 2025 | 212.00 | 217.00 | 209.50 | 212.50 | 212.50 | 1.67% | 32,424,965 |
| Oct 28, 2025 | 191.50 | 209.00 | 191.00 | 209.00 | 209.00 | 10.00% | 23,952,926 |
| 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 |
| Oct 20, 2025 | 187.00 | 196.50 | 187.00 | 191.50 | 191.50 | 4.64% | 16,057,723 |
| Oct 17, 2025 | 182.00 | 184.50 | 179.50 | 183.00 | 183.00 | -0.27% | 4,132,495 |
| Oct 16, 2025 | 182.00 | 186.00 | 181.00 | 183.50 | 183.50 | 1.94% | 5,331,333 |
| Oct 15, 2025 | 181.00 | 181.50 | 177.00 | 180.00 | 180.00 | 0.56% | 5,154,078 |
| Oct 14, 2025 | 191.00 | 191.50 | 179.00 | 179.00 | 179.00 | -4.28% | 10,231,697 |
| Oct 13, 2025 | 185.50 | 195.00 | 185.00 | 187.00 | 187.00 | -8.56% | 18,741,420 |
| Oct 9, 2025 | 214.00 | 215.00 | 204.50 | 204.50 | 204.50 | -3.76% | 9,385,713 |
| Oct 8, 2025 | 214.00 | 214.50 | 211.00 | 212.50 | 212.50 | -1.85% | 6,418,466 |
| Oct 7, 2025 | 213.00 | 216.50 | 211.00 | 216.50 | 216.50 | 2.12% | 7,691,910 |
| Oct 3, 2025 | 215.50 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 7,164,811 |
| Oct 2, 2025 | 213.00 | 218.50 | 211.50 | 214.00 | 214.00 | 1.90% | 15,654,103 |
| Oct 1, 2025 | 215.00 | 218.50 | 210.00 | 210.00 | 210.00 | -2.78% | 13,594,846 |
| Sep 30, 2025 | 212.00 | 217.00 | 208.50 | 216.00 | 216.00 | 3.10% | 10,962,122 |
| Sep 29, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - | - |
| Sep 26, 2025 | 218.00 | 220.50 | 209.00 | 209.50 | 209.50 | -3.68% | 16,034,295 |
| Sep 25, 2025 | 221.00 | 228.00 | 217.50 | 217.50 | 217.50 | -1.14% | 20,410,869 |
| Sep 24, 2025 | 225.50 | 226.50 | 216.00 | 220.00 | 220.00 | -2.00% | 16,943,381 |
| Sep 23, 2025 | 230.00 | 231.50 | 223.50 | 224.50 | 224.50 | -2.39% | 35,203,365 |
| Sep 22, 2025 | 215.50 | 231.50 | 215.50 | 230.00 | 230.00 | 9.26% | 54,762,401 |
| Sep 19, 2025 | 204.50 | 215.00 | 204.00 | 210.50 | 210.50 | 4.73% | 32,120,097 |
| Sep 18, 2025 | 205.00 | 206.50 | 200.00 | 201.00 | 201.00 | -0.99% | 5,856,860 |
| Sep 17, 2025 | 199.00 | 205.50 | 196.50 | 203.00 | 203.00 | 2.53% | 10,233,953 |
| Sep 16, 2025 | 203.00 | 203.50 | 198.00 | 198.00 | 198.00 | -1.49% | 6,080,441 |
| Sep 15, 2025 | 208.00 | 208.00 | 198.00 | 201.00 | 201.00 | -2.19% | 8,030,967 |
| Sep 12, 2025 | 209.00 | 215.00 | 205.50 | 205.50 | 205.50 | - | 30,921,188 |
| Sep 11, 2025 | 208.00 | 210.00 | 204.00 | 205.50 | 205.50 | 0.24% | 12,425,567 |
| Sep 10, 2025 | 208.50 | 211.00 | 204.50 | 205.00 | 205.00 | 0.24% | 11,906,566 |
| Sep 9, 2025 | 210.00 | 210.50 | 204.00 | 204.50 | 204.50 | -2.15% | 11,272,562 |
| Sep 8, 2025 | 203.50 | 211.00 | 201.50 | 209.00 | 209.00 | 3.98% | 20,162,898 |
| Sep 5, 2025 | 202.00 | 206.00 | 200.50 | 201.00 | 201.00 | 1.26% | 9,806,930 |
| Sep 4, 2025 | 208.00 | 209.50 | 197.00 | 198.50 | 198.50 | -3.17% | 14,126,984 |
| Sep 3, 2025 | 198.50 | 205.00 | 195.50 | 205.00 | 205.00 | 3.27% | 9,279,062 |
| Sep 2, 2025 | 202.50 | 205.00 | 193.00 | 198.50 | 198.50 | -1.00% | 13,823,684 |
| Sep 1, 2025 | 205.50 | 211.00 | 198.00 | 200.50 | 200.50 | -2.20% | 17,910,804 |
| Aug 29, 2025 | 206.50 | 212.00 | 205.00 | 205.00 | 205.00 | 0.99% | 22,211,935 |
| Aug 28, 2025 | 210.00 | 210.50 | 201.00 | 203.00 | 203.00 | -1.93% | 19,991,348 |
| Aug 27, 2025 | 204.00 | 213.50 | 201.50 | 207.00 | 207.00 | 3.50% | 30,064,770 |
| Aug 26, 2025 | 200.50 | 205.00 | 196.00 | 200.00 | 200.00 | 0.50% | 15,824,039 |
| Aug 25, 2025 | 199.00 | 203.50 | 196.50 | 199.00 | 199.00 | 3.65% | 18,489,360 |
| Aug 22, 2025 | 197.00 | 201.00 | 192.00 | 192.00 | 192.00 | - | 20,234,942 |
| Aug 21, 2025 | 192.00 | 199.00 | 191.00 | 192.00 | 192.00 | 1.32% | 18,415,241 |
| Aug 20, 2025 | 198.00 | 200.50 | 189.00 | 189.50 | 189.50 | -6.19% | 14,176,164 |