LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 567.00
+21.00 (3.85%)
Jun 18, 2026, 1:30 PM CST
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 549.00 | 586.00 | 531.00 | 567.00 | 567.00 | 3.85% | 7,678,077 |
| Jun 17, 2026 | 540.00 | 563.00 | 532.00 | 546.00 | 546.00 | -3.87% | 6,904,256 |
| Jun 16, 2026 | 552.00 | 575.00 | 552.00 | 568.00 | 568.00 | 3.27% | 1,210,719 |
| Jun 15, 2026 | 522.00 | 550.00 | 516.00 | 550.00 | 550.00 | 9.78% | 954,281 |
| Jun 12, 2026 | 497.00 | 510.00 | 475.00 | 501.00 | 501.00 | 5.92% | 1,195,469 |
| Jun 11, 2026 | 481.00 | 481.00 | 454.00 | 473.00 | 473.00 | -6.15% | 1,903,228 |
| Jun 10, 2026 | 530.00 | 531.00 | 504.00 | 504.00 | 504.00 | -10.00% | 1,566,414 |
| Jun 9, 2026 | 552.00 | 560.00 | 544.00 | 560.00 | 560.00 | 4.28% | 865,823 |
| Jun 8, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | -9.90% | 798,381 |
| Jun 5, 2026 | 550.00 | 596.00 | 545.00 | 596.00 | 596.00 | 1.02% | 1,359,648 |
| Jun 4, 2026 | 606.00 | 612.00 | 590.00 | 590.00 | 590.00 | -7.38% | 1,384,999 |
| Jun 3, 2026 | 652.00 | 652.00 | 626.00 | 637.00 | 637.00 | 1.11% | 1,696,805 |
| Jun 2, 2026 | 671.00 | 691.00 | 630.00 | 630.00 | 630.00 | -3.08% | 16,122,720 |
| Jun 1, 2026 | 622.00 | 679.00 | 618.00 | 650.00 | 650.00 | 4.17% | 9,215,446 |
| 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% | 16,245,730 |
| 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 |