Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	14.550	14.550	14.400	14.550	14.550	90,726
2025-02-05	14.450	14.600	14.400	14.500	14.500	121,582
2025-02-04	14.350	14.400	14.300	14.350	14.350	74,082
2025-02-03	14.400	14.400	14.100	14.350	14.350	144,481
2025-01-22	14.400	14.500	14.350	14.450	14.450	163,643
2025-01-21	14.350	14.400	14.350	14.400	14.400	136,995
2025-01-20	14.350	14.350	14.250	14.350	14.350	49,400
2025-01-17	14.400	14.400	14.300	14.300	14.300	64,609
2025-01-16	14.350	14.450	14.300	14.350	14.350	111,081
2025-01-15	14.250	14.350	14.200	14.250	14.250	156,839
2025-01-14	14.100	14.250	14.050	14.250	14.250	183,090
2025-01-13	14.100	14.250	14.000	14.050	14.050	398,240
2025-01-10	14.150	14.250	14.050	14.150	14.150	264,831
2025-01-09	14.350	14.450	14.150	14.150	14.150	280,200
2025-01-08	14.300	14.350	14.200	14.250	14.250	376,369
2025-01-07	14.450	14.450	14.300	14.350	14.350	182,901
2025-01-06	14.350	14.500	14.350	14.400	14.400	100,310
2025-01-03	14.500	14.500	14.300	14.300	14.300	135,039
2025-01-02	14.450	14.500	14.400	14.400	14.400	116,016
2024-12-31	14.450	14.550	14.450	14.450	14.450	83,050
2024-12-30	14.450	14.500	14.450	14.450	14.450	64,283
2024-12-27	14.450	14.550	14.450	14.450	14.450	261,328
2024-12-26	14.500	14.550	14.450	14.450	14.450	106,237
2024-12-25	14.500	14.550	14.450	14.450	14.450	57,224
2024-12-24	14.500	14.500	14.450	14.500	14.500	67,398
2024-12-23	14.500	14.500	14.400	14.450	14.450	60,921
2024-12-20	14.450	14.450	14.350	14.350	14.350	179,221
2024-12-19	14.500	14.550	14.400	14.400	14.400	223,390
2024-12-18	14.500	14.600	14.500	14.500	14.500	125,210
2024-12-17	14.550	14.600	14.500	14.500	14.500	79,245
2024-12-16	14.700	14.700	14.550	14.550	14.550	186,956
2024-12-13	14.700	14.700	14.600	14.600	14.600	382,910
2024-12-12	14.650	14.700	14.600	14.700	14.700	259,431
2024-12-11	14.600	14.650	14.600	14.600	14.600	293,300
2024-12-10	14.600	14.650	14.550	14.600	14.600	297,748
2024-12-09	14.500	14.600	14.500	14.600	14.600	353,209
2024-12-06	14.650	14.650	14.500	14.500	14.500	108,303
2024-12-05	14.500	14.650	14.450	14.500	14.500	275,971
2024-12-04	14.550	14.550	14.450	14.500	14.500	102,391
2024-12-03	14.500	14.550	14.450	14.500	14.500	135,107
2024-12-02	14.550	14.550	14.450	14.500	14.500	160,027
2024-11-29	14.450	14.550	14.450	14.450	14.450	79,254
2024-11-28	14.500	14.500	14.400	14.450	14.450	343,878
2024-11-27	14.550	14.600	14.500	14.500	14.500	151,513
2024-11-26	14.650	14.650	14.500	14.550	14.550	244,380
2024-11-25	14.650	14.700	14.550	14.550	14.550	166,236
2024-11-22	14.500	15.150	14.450	14.550	14.550	1,708,892
2024-11-21	14.450	14.550	14.450	14.500	14.500	87,623
2024-11-20	14.550	14.550	14.450	14.450	14.450	165,795
2024-11-19	14.550	14.550	14.350	14.450	14.450	1,018,527
2024-11-18	14.550	14.650	14.450	14.550	14.550	113,903
2024-11-15	14.450	14.550	14.400	14.500	14.500	134,573
2024-11-14	14.500	14.550	14.400	14.400	14.400	328,338
2024-11-13	14.450	14.500	14.400	14.450	14.450	262,392
2024-11-12	14.450	14.550	14.350	14.400	14.400	245,963
2024-11-11	14.600	14.600	14.450	14.500	14.500	117,354
2024-11-08	14.650	14.650	14.500	14.550	14.550	118,274
2024-11-07	14.550	14.700	14.500	14.600	14.600	232,087
2024-11-06	14.450	14.600	14.450	14.550	14.550	72,890
2024-11-05	14.500	14.600	14.400	14.450	14.450	240,686

← NewerPage 8 of 21 · 1,222 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.