Lucky Cement Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 121,000 |
| 2025-10-23 | 15.050 | 15.100 | 15.000 | 15.000 | 15.000 | 84,202 |
| 2025-10-22 | 15.000 | 15.100 | 14.950 | 15.050 | 15.050 | 180,565 |
| 2025-10-21 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 88,001 |
| 2025-10-20 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 93,002 |
| 2025-10-17 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 66,077 |
| 2025-10-16 | 15.000 | 15.200 | 14.950 | 15.000 | 15.000 | 202,001 |
| 2025-10-15 | 14.950 | 15.000 | 14.950 | 14.950 | 14.950 | 96,131 |
| 2025-10-14 | 15.000 | 15.100 | 14.950 | 14.950 | 14.950 | 209,353 |
| 2025-10-13 | 15.000 | 15.100 | 14.950 | 15.000 | 15.000 | 314,788 |
| 2025-10-09 | 15.050 | 15.100 | 15.050 | 15.100 | 15.100 | 165,138 |
| 2025-10-08 | 15.150 | 15.200 | 15.050 | 15.100 | 15.100 | 133,060 |
| 2025-10-07 | 15.050 | 15.200 | 15.050 | 15.150 | 15.150 | 111,260 |
| 2025-10-03 | 15.100 | 15.150 | 15.050 | 15.050 | 15.050 | 102,000 |
| 2025-10-02 | 15.100 | 15.200 | 15.050 | 15.100 | 15.100 | 91,039 |
| 2025-10-01 | 15.200 | 15.200 | 15.100 | 15.100 | 15.100 | 87,000 |
| 2025-09-30 | 15.050 | 15.200 | 15.050 | 15.200 | 15.200 | 58,000 |
| 2025-09-29 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2025-09-26 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 105,000 |
| 2025-09-25 | 15.150 | 15.250 | 15.100 | 15.100 | 15.100 | 246,010 |
| 2025-09-24 | 15.100 | 15.150 | 15.050 | 15.050 | 15.050 | 67,000 |
| 2025-09-23 | 15.150 | 15.150 | 15.000 | 15.050 | 15.050 | 68,880 |
| 2025-09-22 | 15.100 | 15.150 | 15.000 | 15.050 | 15.050 | 166,070 |
| 2025-09-19 | 15.050 | 15.150 | 15.000 | 15.050 | 15.050 | 54,000 |
| 2025-09-18 | 15.050 | 15.150 | 15.050 | 15.050 | 15.050 | 81,000 |
| 2025-09-17 | 15.100 | 15.200 | 15.050 | 15.050 | 15.050 | 135,007 |
| 2025-09-16 | 15.150 | 15.150 | 15.000 | 15.050 | 15.050 | 55,100 |
| 2025-09-15 | 15.050 | 15.150 | 15.050 | 15.050 | 15.050 | 75,080 |
| 2025-09-12 | 15.000 | 15.150 | 15.000 | 15.100 | 15.100 | 101,000 |
| 2025-09-11 | 15.200 | 15.200 | 14.950 | 15.000 | 15.000 | 352,000 |
| 2025-09-10 | 15.300 | 15.350 | 15.100 | 15.200 | 15.200 | 771,009 |
| 2025-09-09 | 15.350 | 15.400 | 15.300 | 15.350 | 15.350 | 106,000 |
| 2025-09-08 | 15.400 | 15.450 | 15.300 | 15.350 | 15.350 | 208,294 |
| 2025-09-05 | 15.450 | 15.450 | 15.350 | 15.400 | 15.400 | 234,000 |
| 2025-09-04 | 15.400 | 15.450 | 15.300 | 15.400 | 15.400 | 307,007 |
| 2025-09-03 | 15.300 | 15.450 | 15.300 | 15.350 | 15.350 | 161,001 |
| 2025-09-02 | 15.350 | 15.350 | 15.300 | 15.300 | 15.300 | 74,168 |
| 2025-09-01 | 15.400 | 15.400 | 15.250 | 15.350 | 15.350 | 332,310 |
| 2025-08-29 | 15.300 | 15.450 | 15.300 | 15.350 | 15.350 | 336,593 |
| 2025-08-28 | 15.250 | 15.350 | 15.250 | 15.250 | 15.250 | 136,093 |
| 2025-08-27 | 15.400 | 15.400 | 15.250 | 15.250 | 15.250 | 455,000 |
| 2025-08-26 | 15.450 | 15.500 | 15.300 | 15.350 | 15.350 | 234,051 |
| 2025-08-25 | 15.500 | 15.550 | 15.350 | 15.450 | 15.450 | 234,200 |
| 2025-08-22 | 15.550 | 15.550 | 15.450 | 15.500 | 15.500 | 327,950 |
| 2025-08-21 | 15.500 | 15.550 | 15.400 | 15.450 | 15.450 | 238,000 |
| 2025-08-20 | 15.500 | 15.500 | 15.350 | 15.450 | 15.450 | 350,241 |
| 2025-08-19 | 15.600 | 15.600 | 15.300 | 15.500 | 15.500 | 555,299 |
| 2025-08-18 | 15.450 | 15.600 | 15.450 | 15.550 | 15.550 | 720,712 |
| 2025-08-15 | 15.400 | 15.550 | 15.350 | 15.400 | 15.400 | 667,000 |
| 2025-08-14 | 15.250 | 15.400 | 15.250 | 15.300 | 15.300 | 741,010 |
| 2025-08-13 | 15.200 | 15.250 | 15.050 | 15.050 | 15.050 | 540,200 |
| 2025-08-12 | 15.150 | 15.250 | 14.900 | 15.150 | 15.150 | 1,991,113 |
| 2025-08-11 | 14.200 | 14.500 | 14.200 | 14.500 | 14.500 | 278,565 |
| 2025-08-08 | 14.150 | 14.200 | 14.150 | 14.200 | 14.200 | 50,050 |
| 2025-08-07 | 14.200 | 14.250 | 14.200 | 14.200 | 14.200 | 80,082 |
| 2025-08-06 | 14.150 | 14.200 | 14.100 | 14.200 | 14.200 | 200,000 |
| 2025-08-05 | 14.100 | 14.200 | 14.100 | 14.200 | 14.200 | 193,352 |
| 2025-08-04 | 14.100 | 14.100 | 13.950 | 14.100 | 14.100 | 69,000 |
| 2025-08-01 | 13.900 | 14.050 | 13.900 | 14.050 | 14.050 | 70,503 |
| 2025-07-31 | 14.150 | 14.150 | 14.050 | 14.050 | 14.050 | 157,211 |
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.