Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.950	11.050	10.950	11.000	11.000	85,138
2026-10-19	11.050	11.050	10.950	11.050	11.050	266,100
2026-10-16	11.050	11.150	11.000	11.050	11.050	193,827
2026-10-15	11.150	11.150	11.000	11.050	11.050	242,039
2026-10-14	11.150	11.150	11.000	11.150	11.150	293,000
2026-10-13	11.150	11.250	11.050	11.200	11.200	201,000
2026-10-12	11.100	11.200	11.050	11.150	11.150	164,000
2026-10-08	11.100	11.100	11.000	11.100	11.100	90,050
2026-10-07	11.150	11.150	11.050	11.100	11.100	62,000
2026-10-06	11.050	11.100	10.950	11.100	11.100	131,000
2026-10-05	11.100	11.200	11.050	11.050	11.050	110,000
2026-10-02	11.200	11.200	11.100	11.150	11.150	147,090
2026-10-01	11.050	11.200	11.050	11.150	11.150	151,000
2026-09-30	11.050	11.200	11.050	11.150	11.150	140,030
2026-09-29	11.050	11.150	11.000	11.000	11.000	187,000
2026-09-24	11.050	11.100	11.000	11.050	11.050	205,000
2026-09-23	11.150	11.150	11.050	11.050	11.050	174,000
2026-09-22	11.150	11.150	11.050	11.100	11.100	92,003
2026-09-21	11.150	11.200	11.050	11.150	11.150	185,000
2026-09-18	11.050	11.150	11.000	11.150	11.150	289,000
2026-09-17	11.000	11.100	11.000	11.050	11.050	510,050
2026-09-16	11.050	11.050	10.950	11.050	11.050	331,299
2026-09-15	11.000	11.100	11.000	11.050	11.050	122,000
2026-09-14	11.100	11.100	11.000	11.100	11.100	244,000
2026-09-11	11.300	11.300	11.050	11.200	11.200	463,018
2026-09-10	11.500	11.500	11.300	11.350	11.350	634,000
2026-09-09	11.550	11.550	11.450	11.500	11.500	390,010
2026-09-08	11.650	11.650	11.500	11.600	11.600	262,050
2026-09-07	11.600	11.650	11.550	11.650	11.650	220,706
2026-09-04	11.600	11.650	11.500	11.650	11.650	422,000
2026-09-03	11.700	11.700	11.600	11.600	11.600	331,000
2026-09-02	11.750	11.750	11.650	11.700	11.700	115,000
2026-09-01	11.750	11.800	11.700	11.700	11.700	137,000
2026-08-31	11.750	11.750	11.650	11.700	11.700	135,000
2026-08-28	11.750	11.800	11.700	11.750	11.750	113,000
2026-08-27	11.750	11.850	11.700	11.750	11.750	139,000
2026-08-26	11.700	11.800	11.700	11.800	11.800	152,100
2026-08-25	11.750	11.800	11.700	11.700	11.700	198,400
2026-08-24	11.800	11.800	11.700	11.750	11.750	96,001
2026-08-21	11.800	11.800	11.750	11.800	11.800	190,000
2026-08-20	11.750	11.850	11.750	11.800	11.800	231,461
2026-08-19	11.700	11.800	11.700	11.700	11.700	118,051
2026-08-18	11.800	11.900	11.700	11.800	11.800	209,002
2026-08-17	11.800	11.850	11.700	11.800	11.800	478,000
2026-08-14	11.700	11.800	11.700	11.800	11.800	153,082
2026-08-13	11.750	11.800	11.650	11.750	11.750	347,500
2026-08-12	11.850	11.850	11.650	11.700	11.700	700,000
2026-08-11	11.950	11.950	11.750	11.850	11.850	852,090
2026-08-10	12.100	12.100	11.950	12.100	12.100	349,774
2026-08-07	12.050	12.100	12.000	12.100	12.100	227,004
2026-08-06	12.000	12.050	11.900	12.050	12.050	407,200
2026-08-05	12.100	12.100	11.950	11.950	11.950	108,000
2026-08-04	11.900	12.050	11.850	12.050	12.050	243,000
2026-08-03	11.900	12.100	11.900	12.100	12.100	117,100
2026-07-31	12.050	12.100	11.900	11.950	11.950	355,000
2026-07-30	12.000	12.050	11.850	11.850	11.850	354,000
2026-07-29	12.050	12.100	11.800	11.950	11.950	399,001
2026-07-28	12.050	12.050	11.900	12.050	12.050	404,000
2026-07-27	12.200	12.200	12.000	12.100	12.100	416,791
2026-07-24	12.200	12.200	12.050	12.150	12.150	220,143

Page 1 of 3 · 126 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.