Lucky Royal Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	71.200	71.400	70.700	71.200	67.181	155,732
2026-01-20	71.900	71.900	71.200	71.200	67.181	84,975
2026-01-19	72.500	72.500	71.500	71.600	67.559	36,801
2026-01-16	72.000	72.000	71.400	71.700	67.653	77,373
2026-01-15	72.000	72.600	72.000	72.100	68.030	24,800
2026-01-14	72.900	72.900	72.100	72.100	68.030	33,041
2026-01-13	72.000	72.900	71.500	72.900	68.785	101,408
2026-01-12	72.000	72.000	71.500	72.000	67.936	17,713
2026-01-09	71.500	72.500	71.500	72.000	67.936	25,682
2026-01-08	71.500	71.500	71.000	71.400	67.370	73,042
2026-01-07	71.900	71.900	71.200	71.500	67.464	58,885
2026-01-06	71.700	71.800	71.300	71.700	67.653	70,878
2026-01-05	72.200	72.200	71.500	71.700	67.653	68,691
2026-01-02	72.800	72.800	72.000	72.500	68.408	50,519
2025-12-31	72.100	72.700	72.000	72.700	68.597	54,369
2025-12-30	72.500	72.900	72.100	72.500	68.408	71,736
2025-12-29	72.100	72.800	72.000	72.500	68.408	52,483
2025-12-26	72.400	72.400	72.000	72.200	68.125	90,443
2025-12-24	72.300	72.500	71.900	72.400	68.313	78,614
2025-12-23	72.000	72.800	72.000	72.400	68.313	61,192
2025-12-22	71.800	72.400	71.400	72.000	67.936	64,614
2025-12-19	71.600	72.500	71.600	71.800	67.747	45,566
2025-12-18	71.100	71.800	71.100	71.600	67.559	37,018
2025-12-17	71.700	71.700	71.200	71.500	67.464	44,293
2025-12-16	71.100	71.900	71.000	71.400	67.370	111,290
2025-12-15	71.000	71.700	71.000	71.500	67.464	88,080
2025-12-12	71.500	72.500	71.500	71.800	67.747	53,090
2025-12-11	72.200	72.500	71.800	72.400	68.313	120,138
2025-12-10	73.000	73.700	72.500	72.800	68.691	104,573
2025-12-09	74.000	74.100	73.400	73.500	69.351	82,522
2025-12-08	73.500	74.200	73.200	73.500	69.351	40,236
2025-12-05	73.400	74.300	73.300	74.100	69.918	41,037
2025-12-04	73.500	73.700	73.100	73.200	69.068	78,604
2025-12-03	73.800	73.800	73.200	73.200	69.068	55,979
2025-12-02	73.100	73.600	73.100	73.300	69.163	41,096
2025-12-01	73.600	73.700	73.200	73.500	69.351	48,853
2025-11-28	74.200	74.400	73.800	74.000	69.823	89,226
2025-11-27	73.800	73.800	73.300	73.800	69.634	43,063
2025-11-26	72.900	74.100	72.900	73.700	69.540	159,452
2025-11-25	72.700	73.200	72.400	72.900	68.785	83,079
2025-11-24	72.200	72.500	71.800	72.200	68.125	61,076
2025-11-21	72.300	72.700	71.000	71.500	67.464	168,708
2025-11-20	72.800	73.300	72.800	72.900	68.785	72,856
2025-11-19	74.000	74.200	72.700	72.900	68.785	74,154
2025-11-18	75.000	75.500	73.300	73.500	69.351	146,237
2025-11-17	75.200	75.500	74.700	75.000	70.767	119,647
2025-11-14	74.700	76.000	74.000	74.600	70.389	395,320
2025-11-13	73.400	74.800	73.400	74.300	70.106	203,258
2025-11-12	75.200	75.200	72.900	73.200	69.068	367,307
2025-11-11	75.000	76.800	74.500	75.200	70.955	313,510
2025-11-10	74.500	75.400	73.700	75.000	70.767	320,061
2025-11-07	75.500	75.700	74.500	75.000	70.767	203,187
2025-11-06	76.900	77.500	75.500	75.800	71.522	210,715
2025-11-05	77.200	77.600	75.600	76.800	72.465	202,960
2025-11-04	79.700	79.700	77.000	77.200	72.843	560,202
2025-11-03	81.000	81.300	80.100	80.500	75.956	203,565
2025-10-31	80.200	81.200	80.000	80.900	76.334	283,241
2025-10-30	82.400	82.400	80.100	80.200	75.673	689,116
2025-10-29	82.600	83.400	82.000	82.100	77.466	642,808
2025-10-28	83.400	84.500	81.600	82.600	77.938	1,942,637

← NewerPage 4 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.