LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 514.00
-14.00 (-2.65%)
Aug 19, 2026, 11:08 AM CST
LuxNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 550.00 | 550.00 | 515.00 | 522.00 | - | -4.22% | 57,000 |
| 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 |
| Aug 10, 2026 | 517.00 | 536.00 | 508.00 | 536.00 | 536.00 | 9.84% | 9,418,965 |
| Aug 7, 2026 | 494.00 | 498.00 | 473.00 | 488.00 | 488.00 | - | 2,430,368 |
| Aug 6, 2026 | 472.50 | 494.50 | 472.50 | 488.00 | 488.00 | -0.81% | 3,293,779 |
| Aug 5, 2026 | 492.00 | 492.00 | 480.00 | 492.00 | 492.00 | 9.94% | 7,055,317 |
| Aug 4, 2026 | 425.00 | 447.50 | 425.00 | 447.50 | 447.50 | 9.95% | 3,297,147 |
| Aug 3, 2026 | 371.50 | 407.00 | 371.50 | 407.00 | 407.00 | 10.00% | 2,637,395 |
| Jul 31, 2026 | 380.50 | 380.50 | 360.00 | 370.00 | 370.00 | 6.78% | 2,636,148 |
| Jul 30, 2026 | 347.00 | 377.50 | 346.50 | 346.50 | 346.50 | -9.88% | 2,394,422 |
| Jul 29, 2026 | 427.50 | 433.00 | 384.50 | 384.50 | 384.50 | -9.95% | 17,717,454 |
| Jul 28, 2026 | 423.00 | 454.50 | 422.50 | 427.00 | 427.00 | -4.79% | 33,197,268 |
| Jul 27, 2026 | 434.00 | 467.50 | 421.50 | 448.50 | 448.50 | 5.16% | 35,422,299 |
| Jul 24, 2026 | 401.00 | 448.00 | 397.50 | 426.50 | 426.50 | 4.66% | 25,336,927 |
| Jul 23, 2026 | 376.50 | 416.50 | 375.50 | 407.50 | 407.50 | 7.52% | 13,584,804 |
| Jul 22, 2026 | 375.50 | 384.00 | 366.50 | 379.00 | 379.00 | 6.16% | 8,610,858 |
| Jul 21, 2026 | 348.50 | 358.50 | 342.50 | 357.00 | 357.00 | 5.00% | 4,664,226 |
| Jul 20, 2026 | 358.00 | 362.00 | 320.50 | 340.00 | 340.00 | -4.49% | 6,523,786 |
| Jul 17, 2026 | 376.50 | 382.50 | 353.00 | 356.00 | 356.00 | -9.18% | 6,711,316 |
| Jul 16, 2026 | 401.00 | 404.00 | 385.00 | 392.00 | 392.00 | -4.39% | 5,001,521 |
| Jul 15, 2026 | 415.50 | 419.00 | 401.50 | 410.00 | 410.00 | 1.74% | 4,208,147 |
| Jul 14, 2026 | 420.00 | 442.00 | 382.50 | 403.00 | 403.00 | -3.32% | 6,631,443 |
| Jul 13, 2026 | 443.00 | 451.00 | 413.50 | 419.00 | 416.86 | -3.12% | 4,491,384 |
| Jul 9, 2026 | 439.00 | 443.00 | 429.50 | 432.50 | 430.29 | -0.46% | 2,978,325 |
| Jul 8, 2026 | 432.00 | 451.50 | 424.50 | 434.50 | 432.28 | 1.52% | 7,132,430 |
| Jul 7, 2026 | 461.50 | 488.00 | 424.00 | 428.00 | 425.81 | -6.35% | 9,039,892 |
| Jul 6, 2026 | 472.00 | 483.00 | 451.50 | 457.00 | 454.66 | -2.45% | 5,654,919 |
| Jul 3, 2026 | 435.50 | 489.00 | 435.50 | 468.50 | 466.10 | 5.28% | 10,451,014 |
| Jul 2, 2026 | 441.50 | 449.00 | 432.00 | 445.00 | 442.72 | -1.22% | 5,473,249 |
| Jul 1, 2026 | 482.50 | 483.00 | 447.00 | 450.50 | 448.20 | -4.96% | 6,984,321 |
| Jun 30, 2026 | 470.50 | 483.50 | 464.00 | 474.00 | 471.58 | 3.83% | 5,241,756 |
| Jun 29, 2026 | 460.50 | 472.50 | 445.00 | 456.50 | 454.17 | -0.54% | 6,210,462 |
| Jun 26, 2026 | 473.00 | 489.50 | 450.50 | 459.00 | 456.65 | -3.47% | 8,978,239 |
| Jun 25, 2026 | 515.00 | 515.00 | 475.00 | 475.50 | 473.07 | -4.90% | 8,370,945 |
| Jun 24, 2026 | 517.00 | 542.00 | 499.00 | 500.00 | 497.44 | -4.76% | 7,283,603 |
| Jun 23, 2026 | 561.00 | 568.00 | 525.00 | 525.00 | 522.31 | -4.89% | 5,589,319 |
| Jun 22, 2026 | 579.00 | 585.00 | 547.00 | 552.00 | 549.18 | -2.65% | 6,811,226 |
| Jun 18, 2026 | 549.00 | 586.00 | 531.00 | 567.00 | 564.10 | 3.85% | 7,678,077 |
| Jun 17, 2026 | 540.00 | 563.00 | 532.00 | 546.00 | 543.21 | -3.87% | 6,904,256 |
| Jun 16, 2026 | 552.00 | 575.00 | 552.00 | 568.00 | 565.09 | 3.27% | 1,210,719 |
| Jun 15, 2026 | 522.00 | 550.00 | 516.00 | 550.00 | 547.19 | 9.78% | 954,281 |
| Jun 12, 2026 | 497.00 | 510.00 | 475.00 | 501.00 | 498.44 | 5.92% | 1,195,469 |
| Jun 11, 2026 | 481.00 | 481.00 | 454.00 | 473.00 | 470.58 | -6.15% | 1,903,228 |
| Jun 10, 2026 | 530.00 | 531.00 | 504.00 | 504.00 | 501.42 | -10.00% | 1,566,414 |
| Jun 9, 2026 | 552.00 | 560.00 | 544.00 | 560.00 | 557.14 | 4.28% | 865,823 |
| Jun 8, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 534.25 | -9.90% | 798,381 |