LuxNet Corporation (TPEX:4979)
Taiwan
· Delayed Price · Currency is TWD 239.50
+4.00 (1.70%)
At close: Dec 5, 2025
LuxNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 191.00 | 195.00 | 189.00 | 192.00 | 192.00 | -3.03% | 8,656,339 |
| Nov 20, 2025 | 195.50 | 201.00 | 192.50 | 198.00 | 198.00 | 5.88% | 10,332,500 |
| Nov 19, 2025 | 192.00 | 194.00 | 186.50 | 187.00 | 187.00 | -2.86% | 6,416,145 |
| Nov 18, 2025 | 204.50 | 208.00 | 192.00 | 192.50 | 192.50 | -6.10% | 15,904,930 |
| Nov 17, 2025 | 199.50 | 207.00 | 195.50 | 205.00 | 205.00 | 4.33% | 12,487,020 |
| Nov 14, 2025 | 200.50 | 206.00 | 196.50 | 196.50 | 196.50 | -4.15% | 8,819,026 |
| Nov 13, 2025 | 194.00 | 209.50 | 193.00 | 205.00 | 205.00 | 4.86% | 18,522,670 |
| Nov 12, 2025 | 191.00 | 196.00 | 190.50 | 195.50 | 195.50 | 2.09% | 3,806,211 |
| Nov 11, 2025 | 197.00 | 201.50 | 191.00 | 191.50 | 191.50 | -0.78% | 7,573,134 |
| Nov 10, 2025 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | -1.03% | 3,844,194 |
| Nov 7, 2025 | 196.00 | 200.50 | 194.50 | 195.00 | 195.00 | 0.52% | 8,650,188 |
| Nov 6, 2025 | 196.00 | 196.00 | 192.50 | 194.00 | 194.00 | 1.04% | 4,710,251 |
| Nov 5, 2025 | 185.50 | 193.00 | 185.50 | 192.00 | 192.00 | -2.54% | 6,520,389 |
| Nov 4, 2025 | 205.50 | 206.00 | 197.00 | 197.00 | 197.00 | -5.06% | 7,895,300 |
| Nov 3, 2025 | 204.00 | 208.00 | 200.50 | 207.50 | 207.50 | 1.72% | 7,277,158 |
| Oct 31, 2025 | 203.00 | 207.50 | 201.00 | 204.00 | 204.00 | 1.49% | 9,703,681 |
| Oct 30, 2025 | 214.00 | 215.50 | 198.00 | 201.00 | 201.00 | -5.41% | 24,418,520 |
| Oct 29, 2025 | 212.00 | 217.00 | 209.50 | 212.50 | 212.50 | 1.67% | 32,424,960 |
| Oct 28, 2025 | 191.50 | 209.00 | 191.00 | 209.00 | 209.00 | 10.00% | 23,952,920 |
| Oct 27, 2025 | 192.00 | 193.00 | 189.50 | 190.00 | 190.00 | 1.06% | 3,971,429 |
| Oct 23, 2025 | 189.50 | 191.00 | 188.00 | 188.00 | 188.00 | -2.08% | 2,625,970 |
| Oct 22, 2025 | 192.00 | 196.50 | 192.00 | 192.00 | 192.00 | -0.78% | 4,883,319 |
| Oct 21, 2025 | 193.50 | 194.50 | 190.00 | 193.50 | 193.50 | 1.04% | 6,764,590 |
| Oct 20, 2025 | 187.00 | 196.50 | 187.00 | 191.50 | 191.50 | 4.64% | 16,057,720 |
| Oct 17, 2025 | 182.00 | 184.50 | 179.50 | 183.00 | 183.00 | -0.27% | 4,132,495 |
| Oct 16, 2025 | 182.00 | 186.00 | 181.00 | 183.50 | 183.50 | 1.94% | 5,331,333 |
| Oct 15, 2025 | 181.00 | 181.50 | 177.00 | 180.00 | 180.00 | 0.56% | 5,154,078 |
| Oct 14, 2025 | 191.00 | 191.50 | 179.00 | 179.00 | 179.00 | -4.28% | 10,231,690 |
| Oct 13, 2025 | 185.50 | 195.00 | 185.00 | 187.00 | 187.00 | -8.56% | 18,741,420 |
| Oct 9, 2025 | 214.00 | 215.00 | 204.50 | 204.50 | 204.50 | -3.76% | 9,385,713 |
| Oct 8, 2025 | 214.00 | 214.50 | 211.00 | 212.50 | 212.50 | -1.85% | 6,418,466 |
| Oct 7, 2025 | 213.00 | 216.50 | 211.00 | 216.50 | 216.50 | 2.12% | 7,691,910 |
| Oct 3, 2025 | 215.50 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 7,164,811 |
| Oct 2, 2025 | 213.00 | 218.50 | 211.50 | 214.00 | 214.00 | 1.90% | 15,654,100 |
| Oct 1, 2025 | 215.00 | 218.50 | 210.00 | 210.00 | 210.00 | -2.78% | 13,594,840 |
| Sep 30, 2025 | 212.00 | 217.00 | 208.50 | 216.00 | 216.00 | 3.10% | 10,962,120 |
| Sep 26, 2025 | 218.00 | 220.50 | 209.00 | 209.50 | 209.50 | -3.68% | 16,034,290 |
| Sep 25, 2025 | 221.00 | 228.00 | 217.50 | 217.50 | 217.50 | -1.14% | 20,410,860 |
| Sep 24, 2025 | 225.50 | 226.50 | 216.00 | 220.00 | 220.00 | -2.00% | 16,943,380 |
| Sep 23, 2025 | 230.00 | 231.50 | 223.50 | 224.50 | 224.50 | -2.39% | 35,203,360 |