LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 198.50
-6.50 (-3.17%)
Sep 4, 2025, 1:30 PM CST
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 208.00 | 209.50 | 197.00 | 198.50 | 198.50 | -3.17% | 14,093,672 |
| 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 |
| Aug 19, 2025 | 211.00 | 212.00 | 202.00 | 202.00 | 202.00 | -2.88% | 18,151,208 |
| Aug 18, 2025 | 204.00 | 214.00 | 203.50 | 208.00 | 208.00 | 1.22% | 29,027,904 |
| Aug 15, 2025 | 213.50 | 217.00 | 201.00 | 205.50 | 205.50 | -2.61% | 56,795,469 |
| Aug 14, 2025 | 195.00 | 211.00 | 192.00 | 211.00 | 211.00 | 9.90% | 56,730,957 |
| Aug 13, 2025 | 193.00 | 195.50 | 186.50 | 192.00 | 192.00 | 1.32% | 18,887,139 |
| Aug 12, 2025 | 188.00 | 195.00 | 187.50 | 189.50 | 189.50 | 2.16% | 25,952,138 |
| 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 |