Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	14.750	14.750	14.400	14.450	14.450	818,152
2024-11-01	14.700	14.750	14.550	14.750	14.750	119,156
2024-10-30	14.900	14.900	14.600	14.650	14.650	167,989
2024-10-29	15.050	15.050	14.650	14.750	14.750	447,756
2024-10-28	14.600	15.850	14.500	15.050	15.050	2,221,710
2024-10-25	14.550	14.600	14.500	14.550	14.550	101,093
2024-10-24	14.500	14.600	14.500	14.500	14.500	82,007
2024-10-23	14.550	14.650	14.500	14.600	14.600	252,157
2024-10-22	14.550	14.600	14.500	14.550	14.550	277,369
2024-10-21	14.650	14.700	14.550	14.550	14.550	180,265
2024-10-18	14.400	14.650	14.400	14.550	14.550	507,827
2024-10-17	14.500	14.550	14.250	14.400	14.400	439,590
2024-10-16	14.500	14.600	14.450	14.550	14.550	276,060
2024-10-15	14.600	14.600	14.500	14.500	14.500	173,469
2024-10-14	14.600	14.650	14.500	14.500	14.500	215,796
2024-10-11	14.650	14.650	14.500	14.500	14.500	301,264
2024-10-09	14.750	14.800	14.550	14.550	14.550	309,661
2024-10-08	14.850	14.850	14.700	14.700	14.700	244,439
2024-10-07	15.000	15.000	14.900	14.900	14.900	167,034
2024-10-04	15.200	15.200	14.500	14.950	14.950	824,146
2024-10-01	15.250	15.250	15.050	15.200	15.200	292,189
2024-09-30	15.100	15.150	15.000	15.150	15.150	567,522
2024-09-27	15.000	15.050	14.900	15.000	15.000	413,646
2024-09-26	15.000	15.000	14.850	14.900	14.900	180,419
2024-09-25	14.900	15.000	14.900	14.900	14.900	219,770
2024-09-24	14.950	14.950	14.800	14.850	14.850	123,123
2024-09-23	14.950	14.950	14.800	14.800	14.800	177,558
2024-09-20	15.000	15.050	14.700	14.850	14.850	277,539
2024-09-19	14.800	14.950	14.800	14.950	14.950	121,309
2024-09-18	14.750	14.900	14.700	14.800	14.800	291,731
2024-09-16	14.650	14.850	14.650	14.750	14.750	214,986
2024-09-13	14.550	14.750	14.550	14.600	14.600	118,166
2024-09-12	14.550	14.650	14.450	14.600	14.600	246,196
2024-09-11	14.650	14.700	14.500	14.500	14.500	198,236
2024-09-10	14.550	14.800	14.500	14.600	14.600	293,485
2024-09-09	14.550	14.550	14.400	14.450	14.450	335,968
2024-09-06	14.650	14.700	14.550	14.550	14.550	163,204
2024-09-05	14.650	14.700	14.600	14.600	14.600	220,939
2024-09-04	14.900	14.900	14.450	14.550	14.550	647,201
2024-09-03	15.150	15.200	15.100	15.100	15.100	204,260
2024-09-02	15.200	15.200	15.100	15.100	15.100	323,629
2024-08-30	15.200	15.250	15.150	15.200	15.200	170,620
2024-08-29	15.200	15.250	15.100	15.150	15.150	445,279
2024-08-28	15.150	15.250	15.050	15.200	15.200	1,570,016
2024-08-27	16.300	16.300	16.150	16.250	16.250	2,039,557
2024-08-26	16.300	16.400	16.150	16.300	16.300	838,441
2024-08-23	16.300	16.300	16.150	16.250	16.250	595,910
2024-08-22	16.250	16.350	16.200	16.250	16.250	474,452
2024-08-21	16.100	16.250	16.100	16.250	16.250	516,807
2024-08-20	16.100	16.200	16.100	16.100	16.100	458,984
2024-08-19	16.100	16.200	16.000	16.100	16.100	573,583
2024-08-16	16.050	16.150	16.050	16.050	16.050	508,658
2024-08-15	16.000	16.100	15.900	16.000	16.000	338,325
2024-08-14	15.900	16.100	15.900	16.000	16.000	478,884
2024-08-13	15.950	15.950	15.800	15.900	15.900	324,895
2024-08-12	15.900	16.000	15.800	15.900	15.900	321,510
2024-08-09	16.650	16.650	15.800	15.900	15.900	1,025,466
2024-08-08	15.500	15.700	15.400	15.500	15.500	206,571
2024-08-07	15.350	15.700	15.350	15.600	15.600	610,569
2024-08-06	15.200	15.500	14.850	15.350	15.350	835,088

← NewerPage 9 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.