LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 624.00
+20.00 (3.31%)
May 29, 2026, 1:30 PM CST
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 610.00 | 646.00 | 608.00 | 624.00 | 624.00 | 3.31% | 9,533,780 |
| May 28, 2026 | 645.00 | 654.00 | 594.00 | 604.00 | 604.00 | -3.82% | 9,770,450 |
| May 27, 2026 | 690.00 | 715.00 | 620.00 | 628.00 | 628.00 | -7.65% | 16,245,736 |
| May 26, 2026 | 665.00 | 682.00 | 630.00 | 680.00 | 680.00 | 3.82% | 1,509,744 |
| May 25, 2026 | 647.00 | 658.00 | 635.00 | 655.00 | 655.00 | 3.97% | 1,357,462 |
| May 22, 2026 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 6.24% | 1,159,189 |
| May 21, 2026 | 579.00 | 596.00 | 574.00 | 593.00 | 593.00 | 5.52% | 1,101,729 |
| May 20, 2026 | 523.00 | 562.00 | 523.00 | 562.00 | 562.00 | 7.46% | 1,115,256 |
| May 19, 2026 | 541.00 | 550.00 | 523.00 | 523.00 | 523.00 | -5.08% | 951,562 |
| May 18, 2026 | 506.00 | 551.00 | 502.00 | 551.00 | 551.00 | 3.77% | 1,463,366 |
| May 15, 2026 | 600.00 | 600.00 | 531.00 | 531.00 | 531.00 | -9.85% | 2,824,650 |
| May 14, 2026 | 630.00 | 630.00 | 580.00 | 589.00 | 589.00 | -1.83% | 1,329,604 |
| May 13, 2026 | 616.00 | 620.00 | 594.00 | 600.00 | 600.00 | -8.95% | 3,059,180 |
| May 12, 2026 | 703.00 | 717.00 | 652.00 | 659.00 | 659.00 | -1.93% | 19,147,200 |
| May 11, 2026 | 680.00 | 704.00 | 660.00 | 672.00 | 672.00 | 1.82% | 13,519,630 |
| May 8, 2026 | 665.00 | 695.00 | 634.00 | 660.00 | 660.00 | -5.71% | 13,739,170 |
| May 7, 2026 | 700.00 | 742.00 | 661.00 | 700.00 | 700.00 | -0.43% | 15,880,330 |
| May 6, 2026 | 745.00 | 762.00 | 654.00 | 703.00 | 703.00 | -2.09% | 19,854,670 |
| May 5, 2026 | 676.00 | 718.00 | 676.00 | 718.00 | 718.00 | 7.32% | 1,655,917 |
| May 4, 2026 | 664.00 | 669.00 | 646.00 | 669.00 | 669.00 | 9.85% | 1,811,068 |
| Apr 30, 2026 | 578.00 | 614.00 | 578.00 | 609.00 | 609.00 | 8.75% | 1,710,421 |
| Apr 29, 2026 | 550.00 | 571.00 | 547.00 | 560.00 | 560.00 | -0.18% | 1,241,353 |
| Apr 28, 2026 | 539.00 | 573.00 | 539.00 | 561.00 | 561.00 | 2.75% | 1,910,260 |
| Apr 27, 2026 | 608.00 | 608.00 | 544.00 | 546.00 | 546.00 | -9.60% | 2,668,780 |
| Apr 24, 2026 | 575.00 | 604.00 | 511.00 | 604.00 | 604.00 | 6.53% | 4,037,009 |
| Apr 23, 2026 | 643.00 | 653.00 | 567.00 | 567.00 | 567.00 | -9.86% | 4,544,651 |
| Apr 22, 2026 | 640.00 | 660.00 | 628.00 | 629.00 | 629.00 | -3.97% | 2,977,452 |
| Apr 21, 2026 | 708.00 | 708.00 | 651.00 | 655.00 | 655.00 | -7.49% | 4,755,225 |
| Apr 20, 2026 | 707.00 | 708.00 | 689.00 | 708.00 | 708.00 | 9.94% | 9,528,381 |
| Apr 17, 2026 | 616.00 | 644.00 | 615.00 | 644.00 | 644.00 | 9.90% | 4,446,786 |
| Apr 16, 2026 | 551.00 | 586.00 | 537.00 | 586.00 | 586.00 | 9.94% | 32,773,930 |
| Apr 15, 2026 | 486.00 | 533.00 | 485.50 | 533.00 | 533.00 | 9.90% | 12,905,220 |
| Apr 14, 2026 | 487.50 | 500.00 | 471.00 | 485.00 | 485.00 | 4.30% | 25,514,600 |
| Apr 13, 2026 | 446.50 | 466.00 | 441.00 | 465.00 | 465.00 | 3.45% | 2,933,216 |
| Apr 10, 2026 | 442.00 | 449.50 | 434.00 | 449.50 | 449.50 | 4.78% | 3,871,736 |
| Apr 9, 2026 | 426.00 | 435.00 | 426.00 | 429.00 | 429.00 | 1.78% | 2,073,908 |
| Apr 8, 2026 | 434.00 | 434.00 | 421.00 | 421.50 | 421.50 | 4.20% | 2,041,461 |
| Apr 7, 2026 | 395.50 | 409.50 | 395.50 | 404.50 | 404.50 | 5.34% | 1,185,778 |
| Apr 2, 2026 | 393.00 | 396.50 | 383.00 | 384.00 | 384.00 | 2.26% | 1,295,142 |
| Apr 1, 2026 | 374.00 | 375.50 | 368.00 | 375.50 | 375.50 | 9.96% | 1,291,771 |
| Mar 31, 2026 | 374.00 | 374.00 | 341.50 | 341.50 | 341.50 | -9.89% | 1,993,015 |
| Mar 30, 2026 | 381.00 | 381.50 | 370.00 | 379.00 | 379.00 | -4.41% | 1,998,434 |
| Mar 27, 2026 | 379.00 | 400.00 | 379.00 | 396.50 | 396.50 | -3.53% | 1,968,833 |
| Mar 26, 2026 | 426.50 | 448.00 | 411.00 | 411.00 | 411.00 | -3.41% | 32,812,560 |
| Mar 25, 2026 | 411.50 | 425.50 | 411.50 | 425.50 | 425.50 | 9.95% | 15,554,630 |
| Mar 24, 2026 | 400.00 | 408.00 | 377.00 | 387.00 | 387.00 | 1.84% | 15,656,870 |
| Mar 23, 2026 | 385.00 | 419.00 | 380.00 | 380.00 | 380.00 | -6.06% | 21,965,460 |
| Mar 20, 2026 | 408.00 | 417.50 | 395.50 | 404.50 | 404.50 | 3.32% | 27,950,020 |
| Mar 19, 2026 | 386.00 | 404.50 | 385.00 | 391.50 | 391.50 | 2.22% | 25,881,770 |
| Mar 18, 2026 | 397.00 | 398.50 | 368.50 | 383.00 | 383.00 | -3.04% | 27,553,070 |