Luxnet Corporation(TW:4979)
NT$396.00+13.00 (+3.39%)
TW:4979
Luxnet Corporation historical prices
NT$396.00
At close:+13.00 (+3.39%)
Luxnet Corporation (4979) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 385.50 | 396.00 | 370.50 | 396.00 | 396.00 | +3.39% | 8,671,548 | 1.36 |
| Nov 10, 2026 | 369.50 | 383.00 | 368.00 | 383.00 | 383.00 | +20.82% | 5,162,712 | 0.77 |
| Nov 09, 2026 | 329.00 | 348.50 | 325.00 | 348.50 | 348.50 | +9.94% | 2,175,473 | 0.31 |
| Nov 06, 2026 | 312.00 | 325.00 | 312.00 | 317.00 | 317.00 | -8.51% | 5,008,250 | 0.69 |
| Nov 05, 2026 | 366.00 | 371.50 | 341.50 | 346.50 | 346.50 | -7.85% | 6,962,111 | 0.96 |
| Nov 04, 2026 | 383.50 | 388.00 | 347.50 | 376.00 | 376.00 | -1.96% | 9,078,316 | 1.27 |
| Nov 03, 2026 | 405.50 | 409.00 | 383.50 | 383.50 | 383.50 | -9.98% | 7,575,260 | 1.07 |
| Nov 02, 2026 | 433.00 | 450.00 | 423.00 | 426.00 | 426.00 | -4.70% | 7,825,277 | 1.11 |
| Oct 30, 2026 | 446.00 | 461.00 | 436.50 | 447.00 | 447.00 | -6.29% | 4,420,434 | 0.63 |
| Oct 29, 2026 | 524.00 | 531.00 | 475.00 | 477.00 | 477.00 | -2.35% | 7,964,819 | 1.14 |
| Oct 28, 2026 | 480.50 | 500.00 | 480.50 | 488.50 | 488.50 | +4.49% | 4,767,757 | 0.69 |
| Oct 27, 2026 | 470.00 | 470.00 | 450.00 | 467.50 | 467.50 | +3.89% | 786,158 | 0.11 |
| Oct 26, 2026 | 450.00 | 490.00 | 445.00 | 450.00 | 450.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 450.00 | 490.00 | 445.00 | 450.00 | 450.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 490.00 | 490.00 | 445.00 | 450.00 | 450.00 | -7.79% | 1,234,132 | 0.15 |
| Oct 21, 2026 | 488.00 | 490.00 | 470.00 | 488.00 | 488.00 | +3.83% | 1,030,790 | 0.12 |
| Oct 20, 2026 | 490.00 | 500.00 | 466.00 | 470.00 | 470.00 | -2.08% | 1,488,597 | 0.17 |
| Oct 19, 2026 | 498.50 | 502.00 | 468.00 | 480.00 | 480.00 | -7.69% | 2,314,690 | 0.26 |
| Oct 16, 2026 | 551.00 | 552.00 | 510.00 | 520.00 | 520.00 | -4.06% | 9,794,967 | 1.10 |
| Oct 15, 2026 | 560.00 | 574.00 | 539.00 | 542.00 | 542.00 | -7.82% | 9,224,815 | 1.04 |
| Oct 14, 2026 | 536.00 | 588.00 | 532.00 | 588.00 | 588.00 | +9.91% | 10,294,374 | 1.17 |
| Oct 13, 2026 | 563.00 | 573.00 | 524.00 | 535.00 | 535.00 | -8.08% | 7,947,509 | 0.91 |
| Oct 12, 2026 | 571.00 | 583.00 | 557.00 | 582.00 | 582.00 | +3.01% | 3,783,608 | 0.43 |
| Oct 09, 2026 | 565.00 | 574.00 | 558.00 | 565.00 | 565.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 570.00 | 574.00 | 558.00 | 565.00 | 565.00 | -2.42% | 3,602,877 | 0.41 |
| Oct 07, 2026 | 585.00 | 605.00 | 574.00 | 579.00 | 579.00 | +1.94% | 12,159,059 | 1.40 |
| Oct 06, 2026 | 610.00 | 622.00 | 561.00 | 568.00 | 568.00 | -5.02% | 11,342,824 | 1.33 |
| Oct 05, 2026 | 605.00 | 605.00 | 580.00 | 598.00 | 598.00 | +2.22% | 1,322,082 | 0.15 |
| Oct 02, 2026 | 564.00 | 585.00 | 564.00 | 585.00 | 585.00 | +5.03% | 1,318,184 | 0.15 |
| Oct 01, 2026 | 570.00 | 572.00 | 545.00 | 557.00 | 557.00 | -2.11% | 1,104,246 | 0.12 |
| Sep 30, 2026 | 576.00 | 576.00 | 561.00 | 569.00 | 569.00 | +0.35% | 649,327 | 0.07 |
| Sep 29, 2026 | 560.00 | 570.00 | 556.00 | 567.00 | 567.00 | +0.71% | 955,508 | 0.11 |
| Sep 28, 2026 | 563.00 | 590.00 | 559.00 | 563.00 | 563.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 563.00 | 590.00 | 559.00 | 563.00 | 563.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 581.00 | 590.00 | 559.00 | 563.00 | 563.00 | -4.58% | 8,886,625 | 0.96 |
| Sep 23, 2026 | 612.00 | 613.00 | 583.00 | 590.00 | 590.00 | -2.48% | 7,373,498 | 0.80 |
| Sep 22, 2026 | 630.00 | 637.00 | 605.00 | 605.00 | 605.00 | -2.10% | 11,642,241 | 1.27 |
| Sep 21, 2026 | 616.00 | 650.00 | 609.00 | 618.00 | 618.00 | +1.15% | 14,728,528 | 1.62 |
| Sep 18, 2026 | 578.00 | 611.00 | 571.00 | 611.00 | 611.00 | +9.89% | 10,012,525 | 1.11 |
| Sep 17, 2026 | 556.00 | 561.00 | 532.00 | 556.00 | 556.00 | +1.65% | 982,047 | 0.11 |
| Sep 16, 2026 | 516.00 | 547.00 | 510.00 | 547.00 | 547.00 | +7.47% | 1,070,526 | 0.12 |
| Sep 15, 2026 | 542.00 | 542.00 | 501.00 | 509.00 | 509.00 | -6.95% | 1,855,133 | 0.20 |
| Sep 14, 2026 | 510.00 | 547.00 | 508.00 | 547.00 | 547.00 | +3.01% | 1,017,192 | 0.11 |
| Sep 11, 2026 | 545.00 | 558.00 | 525.00 | 531.00 | 531.00 | -7.01% | 1,939,398 | 0.21 |
| Sep 10, 2026 | 601.00 | 602.00 | 571.00 | 571.00 | 571.00 | -6.39% | 8,971,660 | 0.98 |
| Sep 09, 2026 | 631.00 | 658.00 | 602.00 | 610.00 | 610.00 | +0.83% | 16,116,912 | 1.81 |
| Sep 08, 2026 | 598.00 | 630.00 | 590.00 | 605.00 | 605.00 | +2.54% | 12,788,066 | 1.47 |
| Sep 07, 2026 | 630.00 | 635.00 | 590.00 | 590.00 | 590.00 | -6.20% | 15,731,286 | 1.85 |
| Sep 04, 2026 | 615.00 | 629.00 | 590.00 | 629.00 | 629.00 | +9.97% | 19,025,772 | 2.32 |
| Sep 03, 2026 | 633.00 | 635.00 | 572.00 | 572.00 | 572.00 | -8.33% | 2,780,781 | 0.34 |
