Lucky Cement Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.200	12.250	12.150	12.200	12.200	232,000
2026-07-22	12.300	12.300	12.150	12.200	12.200	246,010
2026-07-21	12.250	12.300	12.200	12.250	12.250	186,034
2026-07-20	12.400	12.400	12.150	12.150	12.150	313,161
2026-07-17	12.600	12.600	12.250	12.250	12.250	998,000
2026-07-16	12.650	12.700	12.450	12.650	12.650	890,000
2026-07-15	13.600	13.750	13.550	13.700	12.700	1,307,080
2026-07-14	13.700	13.700	13.450	13.500	12.515	852,200
2026-07-13	13.700	13.700	13.600	13.650	12.654	637,000
2026-07-10	13.650	13.650	13.650	13.650	12.654	0
2026-07-09	13.800	13.800	13.650	13.650	13.650	1,443,000
2026-07-08	13.950	13.950	13.900	13.900	13.900	225,001
2026-07-07	14.100	14.100	13.900	13.950	13.950	462,167
2026-07-06	13.950	14.150	13.950	14.100	14.100	495,000
2026-07-03	13.800	14.000	13.750	13.900	13.900	1,069,000
2026-07-02	13.750	13.800	13.700	13.700	13.700	479,100
2026-07-01	13.800	13.800	13.700	13.750	13.750	284,042
2026-06-30	13.750	13.800	13.700	13.800	13.800	180,300
2026-06-29	13.800	13.800	13.650	13.700	13.700	179,003
2026-06-26	13.750	13.800	13.650	13.700	13.700	256,281
2026-06-25	13.800	13.850	13.750	13.800	13.800	238,100
2026-06-24	13.750	13.850	13.700	13.800	13.800	351,222
2026-06-23	13.900	13.900	13.750	13.800	13.800	263,383
2026-06-22	14.000	14.000	13.750	13.900	13.900	504,000
2026-06-18	13.900	13.950	13.800	13.900	13.900	148,505
2026-06-17	13.850	13.950	13.800	13.900	13.900	273,191
2026-06-16	14.000	14.000	13.800	13.850	13.850	471,229
2026-06-15	13.850	13.950	13.800	13.950	13.950	356,010
2026-06-12	13.700	13.800	13.650	13.800	13.800	232,315
2026-06-11	13.750	13.800	13.600	13.650	13.650	281,039
2026-06-10	13.750	13.800	13.550	13.600	13.600	879,200
2026-06-09	13.600	13.750	13.600	13.750	13.750	459,000
2026-06-08	13.600	13.700	13.550	13.600	13.600	352,100
2026-06-05	14.100	14.100	13.800	13.800	13.800	1,025,000
2026-06-04	14.000	14.150	14.000	14.100	14.100	373,324
2026-06-03	13.850	14.000	13.800	14.000	14.000	547,901
2026-06-02	13.850	13.850	13.750	13.800	13.800	299,000
2026-06-01	13.750	13.850	13.650	13.800	13.800	340,404
2026-05-29	13.600	13.750	13.600	13.700	13.700	277,003
2026-05-28	13.600	13.600	13.500	13.550	13.550	383,386
2026-05-27	13.500	13.550	13.400	13.500	13.500	284,552
2026-05-26	13.500	13.550	13.450	13.500	13.500	168,010
2026-05-25	13.550	13.550	13.400	13.500	13.500	404,258
2026-05-22	13.800	13.800	13.500	13.550	13.550	685,100
2026-05-21	13.750	13.800	13.700	13.750	13.750	95,387
2026-05-20	13.700	13.800	13.650	13.800	13.800	180,004
2026-05-19	13.750	13.850	13.700	13.800	13.800	165,000
2026-05-18	13.800	13.850	13.600	13.700	13.700	406,000
2026-05-15	14.000	14.000	13.850	13.850	13.850	589,712
2026-05-14	14.200	14.200	13.900	13.950	13.950	492,110
2026-05-13	14.200	14.200	14.050	14.100	14.100	646,354
2026-05-12	14.550	14.550	14.150	14.200	14.200	1,195,209
2026-05-11	14.600	14.650	14.550	14.600	14.600	239,788
2026-05-08	14.650	14.650	14.550	14.550	14.550	141,040
2026-05-07	14.600	14.600	14.500	14.600	14.600	248,088
2026-05-06	14.650	14.650	14.550	14.600	14.600	188,088
2026-05-05	14.550	14.600	14.450	14.600	14.600	197,851
2026-05-04	14.600	14.600	14.450	14.550	14.550	167,101
2026-04-30	14.650	14.650	14.500	14.550	14.550	86,001
2026-04-29	14.650	14.650	14.500	14.650	14.650	89,761

← NewerPage 2 of 3 · 126 trading daysOlder →

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.