Lucky Royal Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	62.100	62.100	61.300	61.900	61.900	35,002
2026-07-23	62.500	62.500	61.400	62.100	62.100	31,000
2026-07-22	62.300	62.300	62.000	62.100	62.100	26,200
2026-07-21	62.500	62.900	62.100	62.900	62.900	10,001
2026-07-20	63.800	63.800	61.100	62.300	62.300	42,085
2026-07-17	63.000	63.600	62.400	63.600	63.600	57,000
2026-07-16	63.600	64.000	62.600	63.500	63.500	134,000
2026-07-15	63.000	63.400	62.500	63.400	63.400	36,000
2026-07-14	63.600	63.600	62.100	62.800	62.800	63,000
2026-07-13	63.500	63.700	62.400	62.700	62.700	102,000
2026-07-10	62.300	62.300	62.300	62.300	62.300	0
2026-07-09	62.200	62.900	62.200	62.300	62.300	19,039
2026-07-08	63.000	63.000	62.400	62.500	62.500	17,000
2026-07-07	62.700	63.400	62.600	63.400	63.400	35,000
2026-07-06	63.000	63.400	62.700	62.700	62.700	51,050
2026-07-03	62.100	62.700	62.100	62.700	62.700	33,600
2026-07-02	62.100	62.400	61.900	61.900	61.900	22,040
2026-07-01	61.600	62.000	61.500	61.800	61.800	46,000
2026-06-30	61.900	62.100	61.700	61.900	61.900	23,036
2026-06-29	61.300	62.400	61.200	62.400	62.400	34,000
2026-06-26	61.800	61.800	61.100	61.200	61.200	92,000
2026-06-25	61.900	62.100	61.900	61.900	61.900	52,000
2026-06-24	61.900	62.400	61.900	62.000	62.000	34,050
2026-06-23	62.200	62.500	61.900	61.900	61.900	115,106
2026-06-22	63.000	63.000	62.200	62.200	62.200	96,200
2026-06-18	62.500	62.600	62.200	62.600	62.600	100,000
2026-06-17	62.800	63.000	62.500	62.500	62.500	94,000
2026-06-16	63.000	63.400	62.500	62.800	62.800	38,000
2026-06-15	62.800	63.500	62.500	62.700	62.700	85,000
2026-06-12	62.800	63.000	62.700	62.800	62.800	51,100
2026-06-11	62.100	62.900	62.100	62.700	62.700	38,002
2026-06-10	63.500	63.600	62.800	62.900	62.900	81,000
2026-06-09	64.200	64.800	63.500	63.600	63.600	176,100
2026-06-08	67.600	68.000	67.100	67.500	63.690	280,200
2026-06-05	67.700	69.600	66.900	69.200	65.294	323,126
2026-06-04	67.300	67.900	67.000	67.000	63.218	326,846
2026-06-03	67.500	67.900	67.100	67.200	63.407	302,377
2026-06-02	68.000	68.200	67.500	67.500	63.690	60,914
2026-06-01	68.400	68.400	67.500	68.000	64.162	66,958
2026-05-29	66.900	68.000	66.800	68.000	64.162	99,509
2026-05-28	66.000	68.300	66.000	66.900	63.124	182,646
2026-05-27	64.500	66.300	64.500	66.000	62.275	94,988
2026-05-26	64.500	65.500	64.400	64.500	60.859	119,780
2026-05-25	63.200	64.400	63.200	64.400	60.765	50,632
2026-05-22	63.400	63.400	62.900	63.200	59.633	23,562
2026-05-21	62.900	63.800	62.900	63.300	59.727	62,673
2026-05-20	62.800	63.100	62.800	62.900	59.350	28,259
2026-05-19	63.400	63.500	62.400	62.800	59.255	67,348
2026-05-18	63.100	63.300	62.800	63.100	59.538	58,647
2026-05-15	63.800	63.800	63.200	63.300	59.727	45,216
2026-05-14	63.800	64.000	63.700	63.800	60.199	41,216
2026-05-13	63.800	63.800	63.600	63.600	60.010	20,684
2026-05-12	63.500	64.200	63.400	63.600	60.010	66,836
2026-05-11	64.400	64.400	62.700	63.700	60.105	67,092
2026-05-08	64.600	64.800	64.200	64.400	60.765	70,242
2026-05-07	65.900	65.900	64.600	64.600	60.954	56,454
2026-05-06	65.000	65.400	64.500	64.900	61.237	67,038
2026-05-05	65.000	65.000	64.500	64.600	60.954	43,006
2026-05-04	65.200	65.200	64.600	64.600	60.954	20,983
2026-04-30	64.800	64.900	64.700	64.800	61.142	36,562

← NewerPage 2 of 8 · 463 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	3.8100 TWD
2025-06-13	3.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.