LuxNet Corporation (TPEX:4979)
Taiwan
· Delayed Price · Currency is TWD 560.00
-1.00 (-0.18%)
Apr 29, 2026, 11:00 AM CST
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,427,603 |
| 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% | 25,514,607 |
| 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 |
| Mar 17, 2026 | 427.00 | 445.50 | 392.50 | 395.00 | 395.00 | -7.49% | 26,633,470 |
| Mar 16, 2026 | 413.50 | 428.00 | 394.00 | 427.00 | 427.00 | 6.35% | 4,135,870 |
| Mar 13, 2026 | 372.00 | 402.00 | 372.00 | 401.50 | 401.50 | 3.61% | 3,778,898 |
| Mar 12, 2026 | 384.00 | 412.00 | 383.50 | 387.50 | 387.50 | 1.04% | 3,953,279 |
| Mar 11, 2026 | 365.00 | 383.50 | 365.00 | 383.50 | 383.50 | 9.89% | 2,873,321 |
| Mar 10, 2026 | 358.00 | 358.00 | 336.00 | 349.00 | 349.00 | 2.20% | 4,167,343 |
| Mar 9, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -9.89% | 1,424,591 |
| Mar 6, 2026 | 385.00 | 392.50 | 376.50 | 379.00 | 379.00 | -5.25% | 4,769,377 |
| Mar 5, 2026 | 438.00 | 446.00 | 377.00 | 400.00 | 400.00 | -4.42% | 7,565,789 |
| Mar 4, 2026 | 434.50 | 434.50 | 418.50 | 418.50 | 418.50 | -9.90% | 4,583,008 |
| Mar 3, 2026 | 474.00 | 504.00 | 443.00 | 464.50 | 464.50 | 0.43% | 7,268,642 |
| Mar 2, 2026 | 400.00 | 463.50 | 399.50 | 462.50 | 462.50 | 9.73% | 26,137,890 |
| Feb 26, 2026 | 411.00 | 443.50 | 410.50 | 421.50 | 421.50 | 4.07% | 31,393,810 |
| Feb 25, 2026 | 410.00 | 422.00 | 392.00 | 405.00 | 405.00 | 3.05% | 27,452,790 |
| Feb 24, 2026 | 361.00 | 393.00 | 360.50 | 393.00 | 393.00 | 9.93% | 16,451,170 |
| Feb 23, 2026 | 333.00 | 357.50 | 330.00 | 357.50 | 357.50 | 10.00% | 25,319,980 |
| Feb 11, 2026 | 334.50 | 334.50 | 321.00 | 325.00 | 325.00 | -2.55% | 14,433,120 |
| Feb 10, 2026 | 347.00 | 359.50 | 332.00 | 333.50 | 333.50 | -1.48% | 45,207,930 |
| Feb 9, 2026 | 334.00 | 343.50 | 320.00 | 338.50 | 338.50 | 6.28% | 36,878,010 |
| Feb 6, 2026 | 320.00 | 324.00 | 301.00 | 318.50 | 318.50 | -0.16% | 20,497,510 |
| Feb 5, 2026 | 325.00 | 336.50 | 319.00 | 319.00 | 319.00 | -2.74% | 23,662,170 |
| Feb 4, 2026 | 314.00 | 330.00 | 312.00 | 328.00 | 328.00 | 4.46% | 20,787,000 |
| Feb 3, 2026 | 331.00 | 336.50 | 310.00 | 314.00 | 314.00 | -1.72% | 29,576,440 |
| Feb 2, 2026 | 315.00 | 327.50 | 306.50 | 319.50 | 319.50 | 1.11% | 26,293,890 |
| Jan 30, 2026 | 331.50 | 341.00 | 313.50 | 316.00 | 316.00 | -5.53% | 30,130,600 |
| Jan 29, 2026 | 330.00 | 339.00 | 312.00 | 334.50 | 334.50 | 3.88% | 68,795,590 |
| Jan 28, 2026 | 300.00 | 322.00 | 298.00 | 322.00 | 322.00 | 9.90% | 53,377,380 |
| Jan 27, 2026 | 298.00 | 308.00 | 291.50 | 293.00 | 293.00 | 2.45% | 34,806,070 |
| Jan 26, 2026 | 294.50 | 303.00 | 282.50 | 286.00 | 286.00 | -1.89% | 16,488,930 |
| Jan 23, 2026 | 290.00 | 294.00 | 284.00 | 291.50 | 291.50 | 1.39% | 13,028,100 |
| Jan 22, 2026 | 305.00 | 306.00 | 287.50 | 287.50 | 287.50 | -2.38% | 23,230,510 |
| Jan 21, 2026 | 292.00 | 306.00 | 289.00 | 294.50 | 294.50 | 1.38% | 50,177,090 |
| Jan 20, 2026 | 268.00 | 290.50 | 267.00 | 290.50 | 290.50 | 9.83% | 28,030,770 |
| Jan 19, 2026 | 274.00 | 275.00 | 263.00 | 264.50 | 264.50 | -3.29% | 13,015,340 |
| Jan 16, 2026 | 279.50 | 285.00 | 272.50 | 273.50 | 273.50 | -1.44% | 10,456,080 |
| Jan 15, 2026 | 280.50 | 282.00 | 275.50 | 277.50 | 277.50 | -0.89% | 6,898,264 |
| Jan 14, 2026 | 279.00 | 285.00 | 277.00 | 280.00 | 280.00 | 2.56% | 14,286,120 |
| Jan 13, 2026 | 292.00 | 294.00 | 270.50 | 273.00 | 273.00 | -6.02% | 23,208,620 |
| Jan 12, 2026 | 301.00 | 302.00 | 290.50 | 290.50 | 290.50 | -2.52% | 19,520,100 |
| Jan 9, 2026 | 305.00 | 311.50 | 295.00 | 298.00 | 298.00 | -3.56% | 23,590,650 |
| Jan 8, 2026 | 297.50 | 312.00 | 290.00 | 309.00 | 309.00 | 4.75% | 23,477,580 |
| Jan 7, 2026 | 301.00 | 314.00 | 293.50 | 295.00 | 295.00 | -1.17% | 21,357,040 |
| Jan 6, 2026 | 318.00 | 320.50 | 290.00 | 298.50 | 298.50 | -5.98% | 21,993,630 |
| Jan 5, 2026 | 325.50 | 326.00 | 310.50 | 317.50 | 317.50 | -3.05% | 18,066,030 |
| Jan 2, 2026 | 329.00 | 336.00 | 322.50 | 327.50 | 327.50 | 0.61% | 24,399,090 |
| Dec 31, 2025 | 313.00 | 331.50 | 310.50 | 325.50 | 325.50 | 3.83% | 35,233,900 |
| Dec 30, 2025 | 293.00 | 318.00 | 290.00 | 313.50 | 313.50 | 5.91% | 28,760,590 |
| Dec 29, 2025 | 301.50 | 304.00 | 293.50 | 296.00 | 296.00 | -2.31% | 18,260,430 |
| Dec 26, 2025 | 301.00 | 309.00 | 297.00 | 303.00 | 303.00 | 2.89% | 31,656,000 |
| Dec 24, 2025 | 291.50 | 300.50 | 281.00 | 294.50 | 294.50 | 1.03% | 54,055,970 |
| Dec 23, 2025 | 278.00 | 291.50 | 272.00 | 291.50 | 291.50 | 10.00% | 54,127,700 |
| Dec 22, 2025 | 250.00 | 265.00 | 249.00 | 265.00 | 265.00 | 9.50% | 27,596,060 |
| Dec 19, 2025 | 242.50 | 253.00 | 236.50 | 242.00 | 242.00 | 1.26% | 20,926,790 |
| Dec 18, 2025 | 242.00 | 247.00 | 238.50 | 239.00 | 239.00 | -2.45% | 9,207,741 |
| Dec 17, 2025 | 250.00 | 254.50 | 245.00 | 245.00 | 245.00 | -1.80% | 15,375,020 |
| Dec 16, 2025 | 253.00 | 256.00 | 237.50 | 249.50 | 249.50 | -2.16% | 21,056,680 |
| Dec 15, 2025 | 252.50 | 258.00 | 251.50 | 255.00 | 255.00 | -2.11% | 15,012,590 |
| Dec 12, 2025 | 257.50 | 263.00 | 250.00 | 260.50 | 260.50 | 2.76% | 24,932,220 |
| Dec 11, 2025 | 264.00 | 284.00 | 253.50 | 253.50 | 253.50 | -2.69% | 52,737,800 |
| Dec 10, 2025 | 255.50 | 262.00 | 252.00 | 260.50 | 260.50 | 0.97% | 30,826,070 |
| Dec 9, 2025 | 245.00 | 265.00 | 241.00 | 258.00 | 258.00 | 4.67% | 48,969,500 |
| Dec 8, 2025 | 239.00 | 248.50 | 232.50 | 246.50 | 246.50 | 2.92% | 22,410,770 |
| Dec 5, 2025 | 237.50 | 243.00 | 232.00 | 239.50 | 239.50 | 1.70% | 15,316,240 |
| Dec 4, 2025 | 241.50 | 244.50 | 235.50 | 235.50 | 235.50 | -1.46% | 17,747,510 |
| Dec 3, 2025 | 241.00 | 252.50 | 236.50 | 239.00 | 239.00 | 2.80% | 45,581,510 |
| Dec 2, 2025 | 240.00 | 240.00 | 227.50 | 232.50 | 232.50 | -2.11% | 17,131,100 |
| Dec 1, 2025 | 242.50 | 243.00 | 231.50 | 237.50 | 237.50 | 0.85% | 28,269,080 |
| Nov 28, 2025 | 223.00 | 245.00 | 220.50 | 235.50 | 235.50 | 5.13% | 59,494,790 |
| Nov 27, 2025 | 214.50 | 228.50 | 210.50 | 224.00 | 224.00 | 7.69% | 54,480,010 |
| Nov 26, 2025 | 206.00 | 215.50 | 204.00 | 208.00 | 208.00 | 2.46% | 35,739,530 |
| Nov 25, 2025 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | 1.75% | 18,969,980 |
| Nov 24, 2025 | 193.50 | 204.50 | 191.00 | 199.50 | 199.50 | 3.91% | 14,790,080 |