Lucky Cement Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 17.100 | 17.100 | 16.850 | 16.900 | 16.900 | 1,288,526 |
| 2024-05-07 | 17.250 | 17.350 | 17.000 | 17.100 | 17.100 | 1,755,201 |
| 2024-05-06 | 17.250 | 17.250 | 17.100 | 17.150 | 17.150 | 1,481,215 |
| 2024-05-03 | 17.400 | 17.400 | 17.000 | 17.100 | 17.100 | 1,756,304 |
| 2024-05-02 | 17.100 | 17.300 | 16.900 | 17.250 | 17.250 | 2,535,872 |
| 2024-04-30 | 17.300 | 17.500 | 16.900 | 16.950 | 16.950 | 1,302,033 |
| 2024-04-29 | 16.950 | 17.250 | 16.850 | 17.200 | 17.200 | 2,554,551 |
| 2024-04-26 | 17.000 | 17.000 | 16.750 | 16.800 | 16.800 | 1,003,674 |
| 2024-04-25 | 16.900 | 17.100 | 16.850 | 16.900 | 16.900 | 1,050,473 |
| 2024-04-24 | 16.700 | 17.000 | 16.700 | 16.900 | 16.900 | 1,559,181 |
| 2024-04-23 | 17.150 | 17.200 | 16.800 | 16.900 | 16.900 | 1,364,185 |
| 2024-04-22 | 16.800 | 17.400 | 16.750 | 16.950 | 16.950 | 3,447,482 |
| 2024-04-19 | 16.950 | 17.300 | 16.450 | 16.700 | 16.700 | 4,214,102 |
| 2024-04-18 | 16.550 | 17.550 | 16.500 | 17.050 | 17.050 | 8,292,166 |
| 2024-04-17 | 16.200 | 16.700 | 16.050 | 16.450 | 16.450 | 2,395,650 |
| 2024-04-16 | 16.350 | 16.400 | 16.000 | 16.150 | 16.150 | 1,692,901 |
| 2024-04-15 | 16.400 | 16.550 | 16.300 | 16.300 | 16.300 | 1,570,597 |
| 2024-04-12 | 16.450 | 16.450 | 16.200 | 16.350 | 16.350 | 1,135,665 |
| 2024-04-11 | 16.500 | 16.500 | 16.250 | 16.300 | 16.300 | 1,349,426 |
| 2024-04-10 | 16.600 | 16.650 | 16.450 | 16.500 | 16.500 | 2,237,992 |
| 2024-04-09 | 16.700 | 16.700 | 16.150 | 16.450 | 16.450 | 2,763,496 |
| 2024-04-08 | 16.100 | 16.750 | 16.050 | 16.700 | 16.700 | 4,176,781 |
| 2024-04-03 | 16.150 | 16.400 | 15.900 | 15.900 | 15.900 | 2,848,308 |
| 2024-04-02 | 15.950 | 15.950 | 15.800 | 15.800 | 15.800 | 497,301 |
| 2024-04-01 | 15.850 | 15.950 | 15.800 | 15.950 | 15.950 | 505,990 |
| 2024-03-29 | 15.950 | 15.950 | 15.750 | 15.800 | 15.800 | 734,466 |
| 2024-03-28 | 16.000 | 16.150 | 15.800 | 15.850 | 15.850 | 1,163,447 |
| 2024-03-27 | 16.050 | 16.050 | 15.900 | 15.950 | 15.950 | 1,021,643 |
| 2024-03-26 | 15.900 | 16.100 | 15.850 | 15.950 | 15.950 | 2,731,695 |
| 2024-03-25 | 15.750 | 15.900 | 15.750 | 15.800 | 15.800 | 1,210,108 |
| 2024-03-22 | 15.900 | 15.900 | 15.700 | 15.750 | 15.750 | 535,283 |
| 2024-03-21 | 15.700 | 16.000 | 15.600 | 15.850 | 15.850 | 1,464,726 |
| 2024-03-20 | 15.650 | 15.700 | 15.550 | 15.550 | 15.550 | 896,115 |
| 2024-03-19 | 15.500 | 15.800 | 15.400 | 15.600 | 15.600 | 1,420,819 |
| 2024-03-18 | 15.750 | 15.750 | 15.100 | 15.550 | 15.550 | 3,693,407 |
| 2024-03-15 | 16.350 | 16.350 | 16.100 | 16.300 | 16.300 | 1,990,121 |
| 2024-03-14 | 15.700 | 16.200 | 15.700 | 16.200 | 16.200 | 2,307,790 |
| 2024-03-13 | 15.850 | 15.850 | 15.650 | 15.650 | 15.650 | 473,498 |
| 2024-03-12 | 15.800 | 15.900 | 15.800 | 15.850 | 15.850 | 346,563 |
| 2024-03-11 | 15.650 | 15.900 | 15.650 | 15.800 | 15.800 | 877,457 |
| 2024-03-08 | 15.900 | 15.950 | 15.600 | 15.650 | 15.650 | 1,800,374 |
| 2024-03-07 | 16.250 | 16.250 | 16.000 | 16.100 | 16.100 | 753,217 |
| 2024-03-06 | 16.200 | 16.300 | 16.100 | 16.250 | 16.250 | 1,221,881 |
| 2024-03-05 | 15.900 | 16.200 | 15.800 | 16.150 | 16.150 | 1,540,018 |
| 2024-03-04 | 15.800 | 16.000 | 15.800 | 15.850 | 15.850 | 1,152,288 |
| 2024-03-01 | 15.800 | 15.850 | 15.700 | 15.800 | 15.800 | 856,004 |
| 2024-02-29 | 15.550 | 15.750 | 15.550 | 15.750 | 15.750 | 646,869 |
| 2024-02-27 | 15.600 | 15.650 | 15.500 | 15.550 | 15.550 | 693,227 |
| 2024-02-26 | 15.550 | 15.650 | 15.500 | 15.600 | 15.600 | 824,661 |
| 2024-02-23 | 15.600 | 15.600 | 15.400 | 15.500 | 15.500 | 621,948 |
| 2024-02-22 | 15.550 | 15.600 | 15.500 | 15.550 | 15.550 | 319,390 |
| 2024-02-21 | 15.600 | 15.600 | 15.500 | 15.550 | 15.550 | 276,918 |
| 2024-02-20 | 15.750 | 15.750 | 15.450 | 15.550 | 15.550 | 714,659 |
| 2024-02-19 | 15.400 | 15.750 | 15.400 | 15.750 | 15.750 | 1,066,957 |
| 2024-02-16 | 15.400 | 15.450 | 15.300 | 15.300 | 15.300 | 573,259 |
| 2024-02-15 | 15.350 | 15.400 | 15.200 | 15.300 | 15.300 | 521,882 |
| 2024-02-05 | 15.100 | 15.350 | 15.000 | 15.100 | 15.100 | 752,514 |
| 2024-02-02 | 15.350 | 15.350 | 15.150 | 15.250 | 15.250 | 219,020 |
| 2024-02-01 | 15.350 | 15.350 | 15.200 | 15.350 | 15.350 | 140,223 |
| 2024-01-31 | 15.200 | 15.300 | 15.200 | 15.200 | 15.200 | 156,521 |
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.