Lucky Royal Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	65.000	65.000	64.200	64.700	61.048	15,980
2026-04-28	64.900	64.900	64.500	64.500	60.859	80,532
2026-04-27	64.500	65.200	64.500	64.700	61.048	39,140
2026-04-24	65.400	65.800	65.000	65.200	61.520	57,894
2026-04-23	66.300	66.400	65.200	65.300	61.614	104,566
2026-04-22	66.200	66.300	66.100	66.300	62.558	38,595
2026-04-21	67.500	67.500	66.300	66.300	62.558	40,765
2026-04-20	66.200	66.500	66.100	66.100	62.369	44,397
2026-04-17	65.600	66.200	65.600	66.200	62.463	69,883
2026-04-16	65.800	66.200	65.500	65.600	61.897	40,059
2026-04-15	65.600	66.300	64.800	65.300	61.614	70,367
2026-04-14	64.500	65.800	64.500	65.600	61.897	58,791
2026-04-13	66.200	66.200	64.100	64.800	61.142	176,743
2026-04-10	66.600	66.600	66.200	66.300	62.558	17,282
2026-04-09	65.500	67.000	65.500	66.400	62.652	31,574
2026-04-08	66.500	68.000	66.300	66.800	63.030	44,721
2026-04-07	65.300	66.000	65.100	66.000	62.275	83,837
2026-04-02	65.600	65.900	65.000	65.100	61.426	52,314
2026-04-01	65.300	65.500	65.000	65.300	61.614	39,495
2026-03-31	66.000	66.000	64.800	64.800	61.142	84,439
2026-03-30	65.400	66.400	65.400	65.500	61.803	63,972
2026-03-27	66.500	66.800	66.500	66.600	62.841	28,320
2026-03-26	66.900	67.500	66.700	66.900	63.124	33,748
2026-03-25	66.100	66.700	66.100	66.500	62.746	37,464
2026-03-24	67.000	67.000	66.000	66.100	62.369	32,975
2026-03-23	67.200	67.200	66.000	66.000	62.275	71,635
2026-03-20	67.100	67.500	67.100	67.500	63.690	45,041
2026-03-19	69.200	69.500	67.600	67.700	63.879	42,696
2026-03-18	69.000	69.200	69.000	69.100	65.200	46,149
2026-03-17	67.300	68.300	67.100	68.200	64.351	83,718
2026-03-16	66.100	67.600	65.700	67.200	63.407	114,136
2026-03-13	65.600	65.900	65.500	65.500	61.803	86,853
2026-03-12	65.100	65.500	65.100	65.500	61.803	63,818
2026-03-11	65.000	65.600	65.000	65.300	61.614	81,624
2026-03-10	62.800	65.000	62.800	64.800	61.142	100,568
2026-03-09	65.500	65.500	62.100	62.700	59.161	158,339
2026-03-06	65.800	65.800	65.400	65.600	61.897	67,849
2026-03-05	66.500	66.700	65.700	65.800	62.086	111,220
2026-03-04	67.600	67.600	65.800	66.000	62.275	124,289
2026-03-03	67.800	67.800	67.500	67.600	63.784	55,672
2026-03-02	68.400	68.400	67.600	67.600	63.784	148,000
2026-02-26	68.200	68.600	68.200	68.400	64.539	31,153
2026-02-25	68.800	68.800	68.400	68.700	64.822	62,264
2026-02-24	68.600	69.000	68.500	68.800	64.917	100,669
2026-02-23	69.000	69.100	68.200	68.500	64.634	104,898
2026-02-11	69.000	69.000	68.000	69.000	65.105	128,725
2026-02-10	69.800	69.800	69.000	69.400	65.483	79,430
2026-02-09	70.400	70.400	69.600	69.800	65.860	107,463
2026-02-06	70.200	70.200	69.700	70.200	66.238	47,976
2026-02-05	70.300	70.500	70.200	70.200	66.238	46,689
2026-02-04	70.500	70.900	70.300	70.300	66.332	31,244
2026-02-03	71.100	71.100	70.100	70.300	66.332	44,180
2026-02-02	71.100	71.100	70.000	70.100	66.143	122,462
2026-01-30	71.700	71.700	70.900	71.200	67.181	101,807
2026-01-29	70.900	72.300	70.900	71.700	67.653	161,737
2026-01-28	71.000	71.400	71.000	71.000	66.992	48,545
2026-01-27	71.600	71.600	71.000	71.000	66.992	27,875
2026-01-26	71.100	71.400	70.800	71.100	67.087	41,891
2026-01-23	71.100	71.200	70.900	71.100	67.087	47,368
2026-01-22	71.000	71.100	71.000	71.100	67.087	47,483

← NewerPage 3 of 5 · 244 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.