Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.050	14.150	14.050	14.150	14.150	104,353
2025-07-29	14.150	14.150	14.050	14.050	14.050	168,002
2025-07-28	14.150	14.150	14.050	14.100	14.100	181,000
2025-07-25	14.000	14.150	14.000	14.150	14.150	252,065
2025-07-24	14.050	14.100	14.000	14.050	14.050	333,193
2025-07-23	14.850	14.900	14.800	14.850	14.100	373,099
2025-07-22	14.850	14.900	14.750	14.800	14.053	232,336
2025-07-21	14.900	14.950	14.750	14.800	14.053	196,000
2025-07-18	14.850	14.950	14.800	14.900	14.148	136,100
2025-07-17	14.900	14.900	14.800	14.850	14.850	99,050
2025-07-16	14.750	14.900	14.700	14.850	14.850	88,008
2025-07-15	14.750	14.850	14.750	14.750	14.750	145,049
2025-07-14	14.850	14.850	14.750	14.800	14.800	97,050
2025-07-11	14.750	14.900	14.750	14.850	14.850	110,000
2025-07-10	14.750	14.800	14.700	14.750	14.750	103,000
2025-07-09	14.800	14.850	14.750	14.800	14.800	54,074
2025-07-08	14.950	14.950	14.750	14.800	14.800	45,060
2025-07-07	14.900	14.900	14.800	14.850	14.850	118,000
2025-07-04	15.050	15.050	14.850	14.900	14.900	59,108
2025-07-03	14.950	15.050	14.950	15.000	15.000	145,000
2025-07-02	14.900	14.950	14.850	14.900	14.900	46,505
2025-07-01	14.800	15.000	14.800	14.900	14.900	108,239
2025-06-30	14.900	14.900	14.750	14.800	14.800	61,050
2025-06-27	14.950	15.000	14.750	14.850	14.850	220,000
2025-06-26	14.950	15.000	14.900	14.900	14.900	89,051
2025-06-25	14.950	14.950	14.800	14.850	14.850	41,000
2025-06-24	14.650	14.950	14.650	14.900	14.900	130,001
2025-06-23	14.650	14.650	14.450	14.500	14.500	148,105
2025-06-20	14.900	14.900	14.650	14.700	14.700	125,121
2025-06-19	14.900	14.900	14.750	14.750	14.750	115,211
2025-06-18	14.950	15.000	14.900	14.900	14.900	76,000
2025-06-17	14.850	14.900	14.850	14.850	14.850	66,000
2025-06-16	14.900	14.900	14.800	14.900	14.900	42,036
2025-06-13	14.950	14.950	14.850	14.900	14.900	95,040
2025-06-12	14.950	15.000	14.900	14.950	14.950	57,000
2025-06-11	15.100	15.100	14.900	14.950	14.950	55,016
2025-06-10	15.100	15.100	14.950	14.950	14.950	105,035
2025-06-09	15.150	15.150	14.900	15.000	15.000	119,000
2025-06-06	15.050	15.100	15.000	15.050	15.050	34,100
2025-06-05	15.100	15.100	15.050	15.100	15.100	15,300
2025-06-04	15.050	15.150	15.050	15.100	15.100	44,007
2025-06-03	15.100	15.100	14.900	15.050	15.050	321,449
2025-06-02	15.150	15.300	15.100	15.100	15.100	194,030
2025-05-29	15.200	15.250	15.150	15.250	15.250	50,192
2025-05-28	15.250	15.250	15.100	15.200	15.200	98,007
2025-05-27	15.300	15.350	15.200	15.200	15.200	333,057
2025-05-26	15.250	15.300	15.250	15.250	15.250	132,000
2025-05-23	15.200	15.250	15.200	15.250	15.250	109,567
2025-05-22	15.300	15.300	15.200	15.300	15.300	93,010
2025-05-21	15.250	15.350	15.250	15.250	15.250	179,063
2025-05-20	15.300	15.300	15.250	15.300	15.300	59,428
2025-05-19	15.200	15.300	15.200	15.250	15.250	85,002
2025-05-16	15.350	15.350	15.200	15.250	15.250	690,020
2025-05-15	15.300	15.300	15.200	15.300	15.300	211,502
2025-05-14	15.150	15.350	15.150	15.300	15.300	462,000
2025-05-13	15.250	15.250	15.100	15.150	15.150	331,192
2025-05-12	15.100	15.200	15.050	15.100	15.100	359,531
2025-05-09	15.050	15.050	14.900	14.950	14.950	113,135
2025-05-08	14.900	15.000	14.850	14.950	14.950	100,000
2025-05-07	15.050	15.050	14.900	14.900	14.900	241,314

← NewerPage 6 of 21 · 1,216 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.