Luxnet Corporation 4979
TPEX · Taiwan · Electronic Technology
TWD 557.00-12.00 (-2.11%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 557.00 | -2.11% | TWD 570.00 | TWD 572.00 | TWD 545.00 | 981.25K |
| 2026-09-30 | TWD 569.00 | +0.35% | TWD 576.00 | TWD 576.00 | TWD 561.00 | 616.27K |
| 2026-09-29 | TWD 567.00 | +0.71% | TWD 560.00 | TWD 570.00 | TWD 556.00 | 925.27K |
| 2026-09-24 | TWD 563.00 | -4.58% | TWD 581.00 | TWD 590.00 | TWD 559.00 | 8.54M |
| 2026-09-23 | TWD 590.00 | -2.48% | TWD 612.00 | TWD 613.00 | TWD 583.00 | 7.16M |
| 2026-09-22 | TWD 605.00 | -2.10% | TWD 630.00 | TWD 637.00 | TWD 605.00 | 11.38M |
| 2026-09-21 | TWD 618.00 | +1.15% | TWD 616.00 | TWD 650.00 | TWD 609.00 | 14.44M |
| 2026-09-18 | TWD 611.00 | +9.89% | TWD 578.00 | TWD 611.00 | TWD 571.00 | 9.57M |
| 2026-09-17 | TWD 556.00 | +1.65% | TWD 556.00 | TWD 561.00 | TWD 532.00 | 921.90K |
| 2026-09-16 | TWD 547.00 | +7.47% | TWD 516.00 | TWD 547.00 | TWD 510.00 | 1.03M |
| 2026-09-15 | TWD 509.00 | -6.95% | TWD 542.00 | TWD 542.00 | TWD 501.00 | 1.74M |
| 2026-09-14 | TWD 547.00 | +3.01% | TWD 510.00 | TWD 547.00 | TWD 508.00 | 970.36K |
| 2026-09-11 | TWD 531.00 | -7.01% | TWD 545.00 | TWD 558.00 | TWD 525.00 | 1.78M |
| 2026-09-10 | TWD 571.00 | -6.39% | TWD 601.00 | TWD 602.00 | TWD 571.00 | 8.63M |
| 2026-09-09 | TWD 610.00 | +0.83% | TWD 631.00 | TWD 658.00 | TWD 602.00 | 15.88M |
| 2026-09-08 | TWD 605.00 | +2.54% | TWD 598.00 | TWD 630.00 | TWD 590.00 | 12.54M |
| 2026-09-07 | TWD 590.00 | -6.20% | TWD 630.00 | TWD 635.00 | TWD 590.00 | 15.32M |
| 2026-09-04 | TWD 629.00 | +9.97% | TWD 615.00 | TWD 629.00 | TWD 590.00 | 18.52M |
| 2026-09-03 | TWD 572.00 | -8.33% | TWD 633.00 | TWD 635.00 | TWD 572.00 | 2.55M |
| 2026-09-02 | TWD 624.00 | +4.00% | TWD 600.00 | TWD 624.00 | TWD 600.00 | 2.63M |
| 2026-09-01 | TWD 600.00 | -1.48% | TWD 609.00 | TWD 613.00 | TWD 595.00 | 2.05M |
| 2026-08-31 | TWD 609.00 | -0.16% | TWD 606.00 | TWD 613.00 | TWD 589.00 | 2.01M |
| 2026-08-28 | TWD 610.00 | -1.13% | TWD 603.00 | TWD 621.00 | TWD 596.00 | 2.44M |
| 2026-08-27 | TWD 617.00 | +3.18% | TWD 619.00 | TWD 654.00 | TWD 599.00 | 28.86M |
| 2026-08-26 | TWD 598.00 | -0.50% | TWD 611.00 | TWD 626.00 | TWD 590.00 | 26.83M |
| 2026-08-25 | TWD 601.00 | +9.87% | TWD 536.00 | TWD 601.00 | TWD 520.00 | 15.64M |
| 2026-08-24 | TWD 547.00 | -5.20% | TWD 581.00 | TWD 605.00 | TWD 547.00 | 13.22M |
| 2026-08-21 | TWD 577.00 | +1.23% | TWD 570.00 | TWD 605.00 | TWD 552.00 | 18.71M |
| 2026-08-20 | TWD 570.00 | +7.75% | TWD 542.00 | TWD 570.00 | TWD 518.00 | 1.50M |
| 2026-08-19 | TWD 529.00 | +0.19% | TWD 495.00 | TWD 533.00 | TWD 495.00 | 1.27M |
| 2026-08-18 | TWD 528.00 | -3.12% | TWD 550.00 | TWD 550.00 | TWD 515.00 | 1.96M |
| 2026-08-17 | TWD 545.00 | +4.41% | TWD 540.00 | TWD 545.00 | TWD 521.00 | 1.57M |
| 2026-08-14 | TWD 522.00 | -7.45% | TWD 550.00 | TWD 565.00 | TWD 508.00 | 3.83M |
| 2026-08-13 | TWD 564.00 | +0.53% | TWD 579.00 | TWD 615.00 | TWD 560.00 | 25.94M |
| 2026-08-12 | TWD 561.00 | +10.00% | TWD 529.00 | TWD 561.00 | TWD 529.00 | 17.06M |
| 2026-08-11 | TWD 510.00 | -4.85% | TWD 520.00 | TWD 558.00 | TWD 506.00 | 20.21M |
| 2026-08-10 | TWD 536.00 | +9.84% | TWD 517.00 | TWD 536.00 | TWD 508.00 | 9.03M |
| 2026-08-07 | TWD 488.00 | 0.00% | TWD 494.00 | TWD 498.00 | TWD 473.00 | 2.33M |
| 2026-08-06 | TWD 488.00 | -0.81% | TWD 472.50 | TWD 494.50 | TWD 472.50 | 3.16M |
| 2026-08-05 | TWD 492.00 | +9.94% | TWD 492.00 | TWD 492.00 | TWD 480.00 | 6.70M |
| 2026-08-04 | TWD 447.50 | +9.95% | TWD 425.00 | TWD 447.50 | TWD 425.00 | 3.18M |
| 2026-08-03 | TWD 407.00 | +10.00% | TWD 371.50 | TWD 407.00 | TWD 371.50 | 2.56M |
| 2026-07-31 | TWD 370.00 | +6.78% | TWD 380.50 | TWD 380.50 | TWD 360.00 | 2.57M |
| 2026-07-30 | TWD 346.50 | -9.88% | TWD 347.00 | TWD 377.50 | TWD 346.50 | 2.29M |
| 2026-07-29 | TWD 384.50 | -9.95% | TWD 427.50 | TWD 433.00 | TWD 384.50 | 17.54M |
| 2026-07-28 | TWD 427.00 | -4.79% | TWD 423.00 | TWD 454.50 | TWD 422.50 | 32.98M |
| 2026-07-27 | TWD 448.50 | +5.16% | TWD 434.00 | TWD 467.50 | TWD 421.50 | 35.11M |
| 2026-07-24 | TWD 426.50 | +4.66% | TWD 401.00 | TWD 448.00 | TWD 397.50 | 24.99M |
| 2026-07-23 | TWD 407.50 | +7.52% | TWD 376.50 | TWD 416.50 | TWD 375.50 | 13.36M |
| 2026-07-22 | TWD 379.00 | +6.16% | TWD 375.50 | TWD 384.00 | TWD 366.50 | 8.46M |
| 2026-07-21 | TWD 357.00 | +5.00% | TWD 348.50 | TWD 358.50 | TWD 342.50 | 4.59M |
| 2026-07-20 | TWD 340.00 | -4.49% | TWD 358.00 | TWD 362.00 | TWD 320.50 | 6.40M |
| 2026-07-17 | TWD 356.00 | -9.18% | TWD 376.50 | TWD 382.50 | TWD 353.00 | 6.53M |
| 2026-07-16 | TWD 392.00 | -4.39% | TWD 401.00 | TWD 404.00 | TWD 385.00 | 4.88M |
| 2026-07-15 | TWD 410.00 | +1.74% | TWD 415.50 | TWD 419.00 | TWD 401.50 | 4.12M |
| 2026-07-14 | TWD 403.00 | -3.82% | TWD 420.00 | TWD 442.00 | TWD 382.50 | 6.48M |
| 2026-07-13 | TWD 419.00 | -3.12% | TWD 443.00 | TWD 451.00 | TWD 413.50 | 4.38M |
| 2026-07-10 | TWD 432.50 | 0.00% | TWD 432.50 | TWD 432.50 | TWD 432.50 | 0 |
| 2026-07-09 | TWD 432.50 | -0.46% | TWD 439.00 | TWD 443.00 | TWD 429.50 | 2.91M |
| 2026-07-08 | TWD 434.50 | +1.52% | TWD 432.00 | TWD 451.50 | TWD 424.50 | 7.04M |
| 2026-07-07 | TWD 428.00 | -6.35% | TWD 461.50 | TWD 488.00 | TWD 424.00 | 8.83M |
| 2026-07-06 | TWD 457.00 | -2.45% | TWD 472.00 | TWD 483.00 | TWD 451.50 | 5.53M |
| 2026-07-03 | TWD 468.50 | +5.28% | TWD 435.50 | TWD 489.00 | TWD 435.50 | 10.25M |
| 2026-07-02 | TWD 445.00 | -1.22% | TWD 441.50 | TWD 449.00 | TWD 432.00 | 5.33M |
| 2026-07-01 | TWD 450.50 | -4.96% | TWD 482.50 | TWD 483.00 | TWD 447.00 | 6.74M |
| 2026-06-30 | TWD 474.00 | +3.83% | TWD 470.50 | TWD 483.50 | TWD 464.00 | 5.06M |
| 2026-06-29 | TWD 456.50 | -0.54% | TWD 460.50 | TWD 472.50 | TWD 445.00 | 6.06M |
| 2026-06-26 | TWD 459.00 | -3.47% | TWD 473.00 | TWD 489.50 | TWD 450.50 | 8.71M |
| 2026-06-25 | TWD 475.50 | -4.90% | TWD 515.00 | TWD 515.00 | TWD 475.00 | 8.01M |
| 2026-06-24 | TWD 500.00 | -4.76% | TWD 517.00 | TWD 542.00 | TWD 499.00 | 6.99M |
| 2026-06-23 | TWD 525.00 | -4.89% | TWD 561.00 | TWD 568.00 | TWD 525.00 | 5.37M |
| 2026-06-22 | TWD 552.00 | -2.65% | TWD 579.00 | TWD 585.00 | TWD 547.00 | 6.49M |
| 2026-06-18 | TWD 567.00 | +3.85% | TWD 549.00 | TWD 586.00 | TWD 531.00 | 7.44M |
| 2026-06-17 | TWD 546.00 | -3.87% | TWD 540.00 | TWD 563.00 | TWD 532.00 | 6.62M |
| 2026-06-16 | TWD 568.00 | +3.27% | TWD 552.00 | TWD 575.00 | TWD 552.00 | 1.13M |
| 2026-06-15 | TWD 550.00 | +9.78% | TWD 522.00 | TWD 550.00 | TWD 516.00 | 885.64K |
| 2026-06-12 | TWD 501.00 | +5.92% | TWD 497.00 | TWD 510.00 | TWD 475.00 | 1.11M |
| 2026-06-11 | TWD 473.00 | -6.15% | TWD 481.00 | TWD 481.00 | TWD 454.00 | 1.76M |
| 2026-06-10 | TWD 504.00 | -10.00% | TWD 530.00 | TWD 531.00 | TWD 504.00 | 1.41M |
| 2026-06-09 | TWD 560.00 | +4.28% | TWD 552.00 | TWD 560.00 | TWD 544.00 | 805.64K |
| 2026-06-08 | TWD 537.00 | -9.90% | TWD 537.00 | TWD 537.00 | TWD 537.00 | 655.74K |
| 2026-06-05 | TWD 596.00 | +1.02% | TWD 550.00 | TWD 596.00 | TWD 545.00 | 1.26M |
| 2026-06-04 | TWD 590.00 | -7.38% | TWD 606.00 | TWD 612.00 | TWD 590.00 | 1.27M |
| 2026-06-03 | TWD 637.00 | +1.11% | TWD 652.00 | TWD 652.00 | TWD 626.00 | 1.61M |
| 2026-06-02 | TWD 630.00 | -3.08% | TWD 671.00 | TWD 691.00 | TWD 630.00 | 15.80M |
| 2026-06-01 | TWD 650.00 | +4.17% | TWD 622.00 | TWD 679.00 | TWD 618.00 | 8.89M |
| 2026-05-29 | TWD 624.00 | +3.31% | TWD 610.00 | TWD 646.00 | TWD 608.00 | 9.26M |
| 2026-05-28 | TWD 604.00 | -3.82% | TWD 645.00 | TWD 654.00 | TWD 594.00 | 9.37M |
| 2026-05-27 | TWD 628.00 | -7.65% | TWD 690.00 | TWD 715.00 | TWD 620.00 | 15.60M |
| 2026-05-26 | TWD 680.00 | +3.82% | TWD 665.00 | TWD 682.00 | TWD 630.00 | 1.40M |