Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.650	14.650	14.500	14.650	14.650	89,761
2026-04-28	14.550	14.600	14.450	14.550	14.550	112,002
2026-04-27	14.600	14.600	14.450	14.500	14.500	323,010
2026-04-24	14.650	14.750	14.550	14.550	14.550	139,000
2026-04-23	14.750	14.750	14.550	14.600	14.600	495,174
2026-04-22	14.800	14.800	14.650	14.700	14.700	379,000
2026-04-21	14.750	14.850	14.750	14.750	14.750	227,433
2026-04-20	14.900	14.900	14.750	14.750	14.750	330,205
2026-04-17	14.850	14.900	14.800	14.900	14.900	133,000
2026-04-16	14.850	14.950	14.850	14.850	14.850	267,000
2026-04-15	14.850	14.950	14.800	14.800	14.800	218,093
2026-04-14	14.850	14.900	14.800	14.850	14.850	421,000
2026-04-13	14.850	14.900	14.800	14.850	14.850	394,000
2026-04-10	14.850	14.850	14.700	14.850	14.850	566,086
2026-04-09	14.850	14.900	14.750	14.800	14.800	415,113
2026-04-08	14.900	14.950	14.800	14.850	14.850	232,300
2026-04-07	14.800	14.900	14.800	14.800	14.800	158,001
2026-04-02	14.900	14.950	14.800	14.800	14.800	230,000
2026-04-01	14.750	14.900	14.750	14.800	14.800	205,000
2026-03-31	14.900	14.950	14.700	14.700	14.700	468,132
2026-03-30	14.800	14.900	14.800	14.850	14.850	130,000
2026-03-27	14.950	14.950	14.800	14.850	14.850	97,025
2026-03-26	15.000	15.000	14.900	14.900	14.900	205,914
2026-03-25	14.850	15.000	14.850	15.000	15.000	156,000
2026-03-24	15.000	15.000	14.800	14.850	14.850	74,051
2026-03-23	14.850	14.950	14.800	14.800	14.800	174,462
2026-03-20	14.850	15.000	14.850	14.900	14.900	235,114
2026-03-19	15.000	15.000	14.800	14.900	14.900	586,138
2026-03-18	15.050	15.100	14.950	15.000	15.000	586,050
2026-03-17	15.200	15.200	14.950	15.000	15.000	1,507,640
2026-03-16	15.150	15.300	15.150	15.250	15.250	218,500
2026-03-13	15.100	15.200	14.950	15.200	15.200	214,123
2026-03-12	15.150	15.150	15.000	15.100	15.100	123,458
2026-03-11	15.050	15.150	15.000	15.150	15.150	213,070
2026-03-10	15.100	15.200	14.800	14.900	14.900	358,621
2026-03-09	14.950	15.000	14.850	14.900	14.900	424,675
2026-03-06	15.050	15.150	15.000	15.100	15.100	240,007
2026-03-05	15.050	15.100	15.000	15.050	15.050	98,000
2026-03-04	15.150	15.150	14.950	14.950	14.950	617,000
2026-03-03	15.250	15.300	15.150	15.200	15.200	219,030
2026-03-02	15.200	15.400	15.200	15.300	15.300	271,000
2026-02-26	15.250	15.300	15.200	15.300	15.300	221,904
2026-02-25	15.250	15.250	15.150	15.250	15.250	156,000
2026-02-24	15.200	15.250	15.150	15.250	15.250	181,000
2026-02-23	15.150	15.200	15.050	15.200	15.200	346,263
2026-02-11	15.150	15.200	15.100	15.150	15.150	172,003
2026-02-10	15.100	15.150	15.050	15.150	15.150	159,000
2026-02-09	15.100	15.100	15.000	15.100	15.100	147,030
2026-02-06	15.000	15.100	14.950	15.100	15.100	210,000
2026-02-05	15.050	15.150	15.050	15.100	15.100	112,678
2026-02-04	15.050	15.100	15.050	15.100	15.100	95,000
2026-02-03	15.050	15.050	14.950	15.050	15.050	110,000
2026-02-02	15.000	15.050	14.950	15.000	15.000	168,000
2026-01-30	15.050	15.050	15.000	15.000	15.000	302,003
2026-01-29	15.150	15.200	15.050	15.100	15.100	149,000
2026-01-28	15.150	15.150	15.050	15.150	15.150	104,671
2026-01-27	15.100	15.150	15.050	15.100	15.100	315,100
2026-01-26	15.050	15.150	15.050	15.100	15.100	147,560
2026-01-23	15.100	15.150	15.050	15.100	15.100	115,906
2026-01-22	15.050	15.150	15.050	15.100	15.100	271,756

← NewerPage 3 of 21 · 1,221 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.