Lucky Cement Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 16.100 | 16.100 | 15.050 | 15.200 | 15.200 | 1,169,657 |
| 2024-08-02 | 16.300 | 16.350 | 16.200 | 16.200 | 16.200 | 309,251 |
| 2024-08-01 | 16.450 | 16.450 | 16.300 | 16.400 | 16.400 | 321,699 |
| 2024-07-31 | 16.200 | 16.350 | 16.200 | 16.350 | 16.350 | 161,708 |
| 2024-07-30 | 16.200 | 16.350 | 16.050 | 16.250 | 16.250 | 458,280 |
| 2024-07-29 | 16.400 | 16.400 | 16.200 | 16.200 | 16.200 | 217,955 |
| 2024-07-26 | 16.350 | 16.350 | 16.200 | 16.250 | 16.250 | 405,924 |
| 2024-07-23 | 16.250 | 16.350 | 16.200 | 16.350 | 16.350 | 322,583 |
| 2024-07-22 | 16.450 | 16.500 | 16.000 | 16.150 | 16.150 | 851,110 |
| 2024-07-19 | 16.600 | 16.650 | 16.350 | 16.400 | 16.400 | 1,020,669 |
| 2024-07-18 | 16.700 | 16.750 | 16.550 | 16.650 | 16.650 | 462,425 |
| 2024-07-17 | 16.650 | 16.750 | 16.600 | 16.700 | 16.700 | 311,232 |
| 2024-07-16 | 16.650 | 16.700 | 16.550 | 16.650 | 16.650 | 360,682 |
| 2024-07-15 | 16.600 | 16.650 | 16.550 | 16.600 | 16.600 | 440,020 |
| 2024-07-12 | 16.550 | 16.650 | 16.550 | 16.600 | 16.600 | 301,159 |
| 2024-07-11 | 16.600 | 16.600 | 16.500 | 16.500 | 16.500 | 1,097,904 |
| 2024-07-10 | 16.600 | 16.700 | 16.600 | 16.600 | 16.600 | 510,457 |
| 2024-07-09 | 16.850 | 16.900 | 16.600 | 16.600 | 16.600 | 1,410,916 |
| 2024-07-08 | 17.100 | 17.100 | 16.950 | 17.000 | 17.000 | 400,704 |
| 2024-07-05 | 17.000 | 17.050 | 16.900 | 17.000 | 17.000 | 523,258 |
| 2024-07-04 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 492,248 |
| 2024-07-03 | 16.900 | 16.950 | 16.750 | 16.950 | 16.950 | 785,568 |
| 2024-07-02 | 16.750 | 16.850 | 16.700 | 16.800 | 16.800 | 287,642 |
| 2024-07-01 | 16.900 | 16.900 | 16.750 | 16.750 | 16.750 | 245,804 |
| 2024-06-28 | 16.700 | 16.850 | 16.700 | 16.750 | 16.750 | 317,800 |
| 2024-06-27 | 16.750 | 16.800 | 16.700 | 16.700 | 16.700 | 384,062 |
| 2024-06-26 | 16.850 | 16.900 | 16.800 | 16.800 | 16.800 | 395,597 |
| 2024-06-25 | 16.950 | 16.950 | 16.800 | 16.850 | 16.850 | 309,498 |
| 2024-06-24 | 16.900 | 16.950 | 16.800 | 16.900 | 16.900 | 553,547 |
| 2024-06-21 | 16.900 | 16.950 | 16.750 | 16.900 | 16.900 | 788,717 |
| 2024-06-20 | 16.850 | 16.900 | 16.800 | 16.800 | 16.800 | 385,322 |
| 2024-06-19 | 16.850 | 16.850 | 16.700 | 16.750 | 16.750 | 428,870 |
| 2024-06-18 | 16.900 | 16.900 | 16.750 | 16.750 | 16.750 | 466,110 |
| 2024-06-17 | 16.950 | 17.000 | 16.800 | 16.800 | 16.800 | 386,345 |
| 2024-06-14 | 16.900 | 17.000 | 16.850 | 16.900 | 16.900 | 456,678 |
| 2024-06-13 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 279,299 |
| 2024-06-12 | 17.000 | 17.000 | 16.850 | 16.850 | 16.850 | 331,858 |
| 2024-06-11 | 17.000 | 17.100 | 16.850 | 16.900 | 16.900 | 736,260 |
| 2024-06-07 | 16.850 | 17.050 | 16.850 | 16.900 | 16.900 | 671,941 |
| 2024-06-06 | 16.850 | 16.900 | 16.750 | 16.850 | 16.850 | 450,480 |
| 2024-06-05 | 16.950 | 16.950 | 16.850 | 16.850 | 16.850 | 261,152 |
| 2024-06-04 | 17.000 | 17.000 | 16.850 | 16.850 | 16.850 | 256,166 |
| 2024-06-03 | 17.050 | 17.050 | 16.850 | 16.900 | 16.900 | 669,075 |
| 2024-05-31 | 16.900 | 16.950 | 16.800 | 16.950 | 16.950 | 411,652 |
| 2024-05-30 | 16.850 | 16.950 | 16.700 | 16.800 | 16.800 | 449,355 |
| 2024-05-29 | 16.950 | 16.950 | 16.800 | 16.850 | 16.850 | 585,715 |
| 2024-05-28 | 16.800 | 17.000 | 16.800 | 16.900 | 16.900 | 796,854 |
| 2024-05-27 | 16.700 | 16.800 | 16.650 | 16.750 | 16.750 | 411,517 |
| 2024-05-24 | 16.700 | 16.700 | 16.550 | 16.650 | 16.650 | 429,878 |
| 2024-05-23 | 16.850 | 16.850 | 16.550 | 16.600 | 16.600 | 1,781,197 |
| 2024-05-22 | 16.950 | 17.000 | 16.900 | 16.900 | 16.900 | 596,049 |
| 2024-05-21 | 17.150 | 17.150 | 16.850 | 16.900 | 16.900 | 1,020,112 |
| 2024-05-20 | 17.100 | 17.200 | 17.050 | 17.100 | 17.100 | 787,789 |
| 2024-05-17 | 17.050 | 17.250 | 17.050 | 17.050 | 17.050 | 1,775,091 |
| 2024-05-16 | 17.100 | 17.100 | 16.950 | 17.050 | 17.050 | 1,075,158 |
| 2024-05-15 | 16.900 | 17.100 | 16.800 | 17.000 | 17.000 | 1,472,467 |
| 2024-05-14 | 16.950 | 17.000 | 16.650 | 16.750 | 16.750 | 2,708,878 |
| 2024-05-13 | 17.250 | 17.250 | 17.050 | 17.150 | 17.150 | 1,166,737 |
| 2024-05-10 | 16.950 | 17.200 | 16.950 | 17.200 | 17.200 | 1,534,680 |
| 2024-05-09 | 17.000 | 17.050 | 16.900 | 16.900 | 16.900 | 776,588 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-26 | 0.6000 TWD |
| 2021-08-26 | 0.7000 TWD |
| 2020-08-27 | 0.1500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.