Lucky Cement Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15.200 | 15.200 | 15.050 | 15.050 | 15.050 | 450,001 |
| 2026-01-20 | 15.150 | 15.250 | 15.150 | 15.200 | 15.200 | 620,641 |
| 2026-01-19 | 15.100 | 15.200 | 15.050 | 15.150 | 15.150 | 292,521 |
| 2026-01-16 | 15.100 | 15.150 | 15.050 | 15.100 | 15.100 | 154,345 |
| 2026-01-15 | 15.150 | 15.150 | 15.000 | 15.100 | 15.100 | 185,300 |
| 2026-01-14 | 15.100 | 15.200 | 15.050 | 15.050 | 15.050 | 260,010 |
| 2026-01-13 | 14.950 | 15.250 | 14.900 | 15.000 | 15.000 | 1,113,100 |
| 2026-01-12 | 14.900 | 14.950 | 14.900 | 14.900 | 14.900 | 144,082 |
| 2026-01-09 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 115,063 |
| 2026-01-08 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 81,200 |
| 2026-01-07 | 14.950 | 14.950 | 14.900 | 14.900 | 14.900 | 108,035 |
| 2026-01-06 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 209,000 |
| 2026-01-05 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 219,040 |
| 2026-01-02 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 71,000 |
| 2025-12-31 | 14.900 | 14.950 | 14.900 | 14.950 | 14.950 | 111,875 |
| 2025-12-30 | 14.950 | 15.000 | 14.850 | 14.900 | 14.900 | 131,000 |
| 2025-12-29 | 15.000 | 15.000 | 14.900 | 14.950 | 14.950 | 104,000 |
| 2025-12-26 | 15.000 | 15.000 | 14.900 | 14.950 | 14.950 | 51,275 |
| 2025-12-24 | 14.950 | 14.950 | 14.850 | 14.900 | 14.900 | 66,168 |
| 2025-12-23 | 14.900 | 14.950 | 14.850 | 14.850 | 14.850 | 75,000 |
| 2025-12-22 | 14.950 | 14.950 | 14.900 | 14.900 | 14.900 | 82,000 |
| 2025-12-19 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 76,184 |
| 2025-12-18 | 14.950 | 14.950 | 14.900 | 14.950 | 14.950 | 53,239 |
| 2025-12-17 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 95,000 |
| 2025-12-16 | 14.900 | 14.950 | 14.900 | 14.900 | 14.900 | 155,000 |
| 2025-12-15 | 14.900 | 15.000 | 14.900 | 14.950 | 14.950 | 87,190 |
| 2025-12-12 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 85,650 |
| 2025-12-11 | 14.950 | 15.050 | 14.900 | 14.950 | 14.950 | 84,001 |
| 2025-12-10 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 70,000 |
| 2025-12-09 | 14.950 | 15.050 | 14.900 | 15.000 | 15.000 | 142,000 |
| 2025-12-08 | 15.000 | 15.000 | 14.900 | 14.950 | 14.950 | 102,000 |
| 2025-12-05 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 79,000 |
| 2025-12-04 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 104,000 |
| 2025-12-03 | 15.050 | 15.050 | 14.950 | 15.050 | 15.050 | 59,887 |
| 2025-12-02 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 83,000 |
| 2025-12-01 | 15.050 | 15.050 | 14.950 | 14.950 | 14.950 | 133,299 |
| 2025-11-28 | 14.950 | 15.050 | 14.950 | 15.050 | 15.050 | 68,349 |
| 2025-11-27 | 14.950 | 15.050 | 14.950 | 14.950 | 14.950 | 63,280 |
| 2025-11-26 | 15.000 | 15.050 | 14.950 | 15.050 | 15.050 | 152,799 |
| 2025-11-25 | 15.000 | 15.000 | 14.900 | 15.000 | 15.000 | 182,005 |
| 2025-11-24 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 71,000 |
| 2025-11-21 | 14.900 | 15.000 | 14.900 | 14.950 | 14.950 | 99,109 |
| 2025-11-20 | 14.950 | 15.050 | 14.950 | 14.950 | 14.950 | 83,000 |
| 2025-11-19 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 92,103 |
| 2025-11-18 | 15.000 | 15.050 | 14.950 | 14.950 | 14.950 | 190,200 |
| 2025-11-17 | 15.150 | 15.150 | 15.000 | 15.000 | 15.000 | 264,300 |
| 2025-11-14 | 15.050 | 15.150 | 15.000 | 15.100 | 15.100 | 585,112 |
| 2025-11-13 | 15.000 | 15.000 | 14.900 | 15.000 | 15.000 | 177,189 |
| 2025-11-12 | 14.900 | 14.950 | 14.900 | 14.950 | 14.950 | 147,000 |
| 2025-11-11 | 14.900 | 14.950 | 14.850 | 14.950 | 14.950 | 103,000 |
| 2025-11-10 | 14.900 | 14.950 | 14.850 | 14.900 | 14.900 | 224,000 |
| 2025-11-07 | 14.950 | 15.000 | 14.900 | 15.000 | 15.000 | 125,219 |
| 2025-11-06 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 110,000 |
| 2025-11-05 | 15.000 | 15.050 | 14.900 | 14.900 | 14.900 | 338,314 |
| 2025-11-04 | 14.900 | 14.950 | 14.900 | 14.900 | 14.900 | 70,000 |
| 2025-11-03 | 14.950 | 15.000 | 14.900 | 14.900 | 14.900 | 118,000 |
| 2025-10-31 | 14.950 | 15.000 | 14.900 | 14.950 | 14.950 | 112,875 |
| 2025-10-30 | 14.950 | 15.000 | 14.950 | 14.950 | 14.950 | 139,000 |
| 2025-10-29 | 15.050 | 15.050 | 14.900 | 14.950 | 14.950 | 142,000 |
| 2025-10-28 | 15.000 | 15.000 | 14.950 | 14.950 | 14.950 | 46,179 |
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.