LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 450.00
-38.00 (-7.79%)
Oct 22, 2026, 2:31 PM CST
LuxNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 490.00 | 490.00 | 445.00 | 450.00 | 450.00 | -7.79% | 1,234,132 |
| Oct 21, 2026 | 488.00 | 490.00 | 470.00 | 488.00 | 488.00 | 3.83% | 1,030,790 |
| Oct 20, 2026 | 490.00 | 500.00 | 466.00 | 470.00 | 470.00 | -2.08% | 1,488,597 |
| Oct 19, 2026 | 498.50 | 502.00 | 468.00 | 480.00 | 480.00 | -7.69% | 2,314,690 |
| Oct 16, 2026 | 551.00 | 552.00 | 510.00 | 520.00 | 520.00 | -4.06% | 9,794,967 |
| Oct 15, 2026 | 560.00 | 574.00 | 539.00 | 542.00 | 542.00 | -7.82% | 9,224,815 |
| Oct 14, 2026 | 536.00 | 588.00 | 532.00 | 588.00 | 588.00 | 9.91% | 10,246,159 |
| Oct 13, 2026 | 563.00 | 573.00 | 524.00 | 535.00 | 535.00 | -8.08% | 7,947,509 |
| Oct 12, 2026 | 571.00 | 583.00 | 557.00 | 582.00 | 582.00 | 3.01% | 3,783,608 |
| Oct 8, 2026 | 570.00 | 574.00 | 558.00 | 565.00 | 565.00 | -2.42% | 3,602,877 |
| Oct 7, 2026 | 585.00 | 605.00 | 574.00 | 579.00 | 579.00 | 1.94% | 12,159,059 |
| Oct 6, 2026 | 610.00 | 622.00 | 561.00 | 568.00 | 568.00 | -5.02% | 11,342,824 |
| Oct 5, 2026 | 605.00 | 605.00 | 580.00 | 598.00 | 598.00 | 2.22% | 1,322,082 |
| Oct 2, 2026 | 564.00 | 585.00 | 564.00 | 585.00 | 585.00 | 5.03% | 1,318,184 |
| Oct 1, 2026 | 570.00 | 572.00 | 545.00 | 557.00 | 557.00 | -2.11% | 1,104,246 |
| Sep 30, 2026 | 576.00 | 576.00 | 561.00 | 569.00 | 569.00 | 0.35% | 649,327 |
| Sep 29, 2026 | 560.00 | 570.00 | 556.00 | 567.00 | 567.00 | 0.71% | 955,508 |
| Sep 24, 2026 | 581.00 | 590.00 | 559.00 | 563.00 | 563.00 | -4.58% | 8,886,625 |
| Sep 23, 2026 | 612.00 | 613.00 | 583.00 | 590.00 | 590.00 | -2.48% | 7,373,498 |
| Sep 22, 2026 | 630.00 | 637.00 | 605.00 | 605.00 | 605.00 | -2.10% | 11,642,241 |
| Sep 21, 2026 | 616.00 | 650.00 | 609.00 | 618.00 | 618.00 | 1.15% | 14,728,528 |
| Sep 18, 2026 | 578.00 | 611.00 | 571.00 | 611.00 | 611.00 | 9.89% | 10,012,525 |
| Sep 17, 2026 | 556.00 | 561.00 | 532.00 | 556.00 | 556.00 | 1.65% | 982,047 |
| Sep 16, 2026 | 516.00 | 547.00 | 510.00 | 547.00 | 547.00 | 7.47% | 1,070,526 |
| Sep 15, 2026 | 542.00 | 542.00 | 501.00 | 509.00 | 509.00 | -6.95% | 1,855,133 |
| Sep 14, 2026 | 510.00 | 547.00 | 508.00 | 547.00 | 547.00 | 3.01% | 1,017,192 |
| Sep 11, 2026 | 545.00 | 558.00 | 525.00 | 531.00 | 531.00 | -7.01% | 1,939,398 |
| Sep 10, 2026 | 601.00 | 602.00 | 571.00 | 571.00 | 571.00 | -6.39% | 8,971,660 |
| Sep 9, 2026 | 631.00 | 658.00 | 602.00 | 610.00 | 610.00 | 0.83% | 16,116,912 |
| Sep 8, 2026 | 598.00 | 630.00 | 590.00 | 605.00 | 605.00 | 2.54% | 12,788,066 |
| Sep 7, 2026 | 630.00 | 635.00 | 590.00 | 590.00 | 590.00 | -6.20% | 15,731,286 |
| Sep 4, 2026 | 615.00 | 629.00 | 590.00 | 629.00 | 629.00 | 9.97% | 19,025,771 |
| Sep 3, 2026 | 633.00 | 635.00 | 572.00 | 572.00 | 572.00 | -8.33% | 2,780,781 |
| Sep 2, 2026 | 600.00 | 624.00 | 600.00 | 624.00 | 624.00 | 4.00% | 2,764,197 |
| Sep 1, 2026 | 609.00 | 613.00 | 595.00 | 600.00 | 600.00 | -1.48% | 2,166,344 |
| Aug 31, 2026 | 606.00 | 613.00 | 589.00 | 609.00 | 609.00 | -0.16% | 2,120,541 |
| Aug 28, 2026 | 603.00 | 621.00 | 596.00 | 610.00 | 610.00 | -1.13% | 2,540,856 |
| Aug 27, 2026 | 619.00 | 654.00 | 599.00 | 617.00 | 617.00 | 3.18% | 29,366,360 |
| Aug 26, 2026 | 611.00 | 626.00 | 590.00 | 598.00 | 598.00 | -0.50% | 27,190,689 |
| Aug 25, 2026 | 536.00 | 601.00 | 520.00 | 601.00 | 601.00 | 9.87% | 16,036,882 |
| Aug 24, 2026 | 581.00 | 605.00 | 547.00 | 547.00 | 547.00 | -5.20% | 13,487,748 |
| Aug 21, 2026 | 570.00 | 605.00 | 552.00 | 577.00 | 577.00 | 1.23% | 19,155,072 |
| Aug 20, 2026 | 542.00 | 570.00 | 518.00 | 570.00 | 570.00 | 7.75% | 1,605,168 |
| Aug 19, 2026 | 495.00 | 533.00 | 495.00 | 529.00 | 529.00 | 0.19% | 1,349,596 |
| Aug 18, 2026 | 550.00 | 550.00 | 515.00 | 528.00 | 528.00 | -3.12% | 2,080,632 |
| Aug 17, 2026 | 540.00 | 545.00 | 521.00 | 545.00 | 545.00 | 4.41% | 1,671,924 |
| Aug 14, 2026 | 550.00 | 565.00 | 508.00 | 522.00 | 522.00 | -7.45% | 4,099,875 |
| Aug 13, 2026 | 579.00 | 615.00 | 560.00 | 564.00 | 564.00 | 0.53% | 26,515,636 |
| Aug 12, 2026 | 529.00 | 561.00 | 529.00 | 561.00 | 561.00 | 10.00% | 17,490,193 |
| Aug 11, 2026 | 520.00 | 558.00 | 506.00 | 510.00 | 510.00 | -4.85% | 20,576,802 |