LuxNet Corporation (TPEX:4979)
Taiwan · Delayed Price · Currency is TWD 509.00
-38.00 (-6.95%)
Sep 15, 2026, 1:30 PM CST
LuxNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | - | -0.91% | 4,000 |
| 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 |
| 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 |