Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.150	15.150	14.900	15.000	15.000	210,112
2025-05-05	14.850	15.250	14.800	15.050	15.050	1,185,240
2025-05-02	14.500	14.650	14.350	14.550	14.550	792,023
2025-04-30	13.950	13.950	13.850	13.850	13.850	64,984
2025-04-29	13.750	14.000	13.750	13.950	13.950	132,971
2025-04-28	13.800	13.800	13.750	13.800	13.800	78,089
2025-04-25	13.750	13.800	13.750	13.750	13.750	60,511
2025-04-24	13.700	13.700	13.650	13.650	13.650	26,381
2025-04-23	13.600	13.700	13.600	13.650	13.650	76,029
2025-04-22	13.600	13.700	13.550	13.550	13.550	57,716
2025-04-21	13.800	13.800	13.600	13.700	13.700	56,030
2025-04-18	13.700	13.800	13.700	13.750	13.750	34,370
2025-04-17	13.650	13.800	13.650	13.800	13.800	71,650
2025-04-16	13.850	13.900	13.750	13.750	13.750	180,067
2025-04-15	13.600	13.850	13.600	13.850	13.850	123,326
2025-04-14	13.750	13.900	13.600	13.600	13.600	701,550
2025-04-11	13.450	14.000	13.350	13.850	13.850	584,470
2025-04-10	13.350	13.950	13.200	13.850	13.850	916,551
2025-04-09	13.050	13.050	12.700	12.750	12.750	535,113
2025-04-08	12.900	13.250	12.750	13.000	13.000	720,540
2025-04-07	13.300	13.650	13.300	13.300	13.300	1,504,939
2025-04-02	14.850	14.850	14.650	14.750	14.750	297,011
2025-04-01	14.850	14.850	14.700	14.850	14.850	153,258
2025-03-31	14.750	14.850	14.650	14.700	14.700	303,361
2025-03-28	14.950	15.000	14.800	14.800	14.800	422,722
2025-03-27	15.000	15.050	15.000	15.000	15.000	165,221
2025-03-26	15.000	15.100	15.000	15.050	15.050	162,964
2025-03-25	15.050	15.100	15.000	15.000	15.000	163,095
2025-03-24	15.000	15.050	15.000	15.050	15.050	143,102
2025-03-21	15.100	15.150	15.000	15.050	15.050	623,893
2025-03-20	15.000	15.400	15.000	15.150	15.150	492,050
2025-03-19	14.900	15.050	14.900	14.950	14.950	325,370
2025-03-18	14.850	14.950	14.800	14.850	14.850	970,083
2025-03-17	15.300	15.400	15.300	15.300	15.300	280,103
2025-03-14	15.100	15.250	15.100	15.250	15.250	366,909
2025-03-13	15.300	15.300	15.150	15.250	15.250	390,555
2025-03-12	15.200	15.300	15.150	15.250	15.250	317,735
2025-03-11	14.950	15.250	14.850	15.150	15.150	504,816
2025-03-10	15.000	15.100	14.950	15.050	15.050	104,768
2025-03-07	15.000	15.050	15.000	15.000	15.000	130,157
2025-03-06	15.000	15.100	15.000	15.000	15.000	84,396
2025-03-05	15.050	15.100	15.000	15.000	15.000	140,574
2025-03-04	15.050	15.050	14.900	15.000	15.000	146,502
2025-03-03	15.050	15.050	14.950	14.950	14.950	176,373
2025-02-27	15.100	15.100	15.050	15.050	15.050	143,710
2025-02-26	15.150	15.150	15.000	15.100	15.100	143,225
2025-02-25	14.900	15.150	14.900	15.050	15.050	271,522
2025-02-24	14.900	14.950	14.800	14.900	14.900	112,847
2025-02-21	14.850	14.950	14.850	14.900	14.900	122,232
2025-02-20	14.850	14.950	14.800	14.850	14.850	157,356
2025-02-19	14.800	14.850	14.700	14.800	14.800	165,267
2025-02-18	14.900	14.900	14.800	14.800	14.800	98,896
2025-02-17	15.000	15.000	14.800	14.900	14.900	266,899
2025-02-14	15.000	15.000	14.900	14.900	14.900	74,830
2025-02-13	14.800	15.000	14.750	14.950	14.950	306,320
2025-02-12	14.700	14.850	14.700	14.700	14.700	114,240
2025-02-11	14.650	14.750	14.650	14.650	14.650	124,839
2025-02-10	14.550	14.700	14.550	14.650	14.650	154,548
2025-02-07	14.550	14.650	14.550	14.550	14.550	137,465
2025-02-06	14.550	14.550	14.400	14.550	14.550	90,726

← NewerPage 7 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.