Lucky Royal Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	91.000	91.500	88.000	90.100	85.014	112,634
2025-10-23	88.100	91.500	87.000	91.000	85.864	92,066
2025-10-22	89.200	89.200	88.000	88.500	83.505	59,938
2025-10-21	89.000	89.500	88.400	89.300	84.260	49,506
2025-10-20	89.000	89.500	88.600	89.000	83.976	56,898
2025-10-17	87.000	89.700	87.000	89.000	83.976	48,660
2025-10-16	92.000	92.800	87.500	88.500	83.505	150,211
2025-10-15	94.000	94.000	92.000	93.000	87.751	38,648
2025-10-14	95.000	95.000	93.000	93.500	88.222	66,349
2025-10-13	93.100	94.300	92.000	94.000	88.694	89,552
2025-10-09	97.900	97.900	93.500	94.000	88.694	141,907
2025-10-08	99.000	99.000	97.000	97.000	91.525	113,908
2025-10-07	100.00	100.00	98.500	99.000	93.412	69,312
2025-10-03	100.00	100.00	99.000	99.000	93.412	27,317
2025-10-02	99.500	101.00	99.500	100.00	94.356	106,186
2025-10-01	100.00	100.00	98.500	99.200	93.601	84,802
2025-09-30	102.00	102.00	99.500	99.500	93.884	44,715
2025-09-26	100.00	100.50	97.500	100.50	94.827	98,159
2025-09-25	100.00	100.00	99.000	99.500	93.884	63,265
2025-09-24	100.00	100.50	100.00	100.00	94.356	20,553
2025-09-23	99.000	101.50	99.000	100.00	94.356	44,609
2025-09-22	99.500	100.00	98.000	98.500	92.940	34,533
2025-09-19	100.00	100.00	99.500	100.00	94.356	5,125
2025-09-18	100.50	100.50	98.500	99.500	93.884	61,515
2025-09-17	99.500	101.50	99.500	100.50	94.827	49,034
2025-09-16	99.500	100.50	99.200	100.50	94.827	38,256
2025-09-15	99.500	100.00	99.500	99.500	93.884	46,156
2025-09-12	100.00	100.00	99.000	100.00	94.356	14,816
2025-09-11	100.50	100.50	99.500	100.00	94.356	18,582
2025-09-10	99.500	100.00	99.500	100.00	94.356	17,961
2025-09-09	98.500	101.00	98.500	100.00	94.356	28,857
2025-09-08	99.000	99.500	98.000	98.500	92.940	41,984
2025-09-05	98.500	99.000	98.000	99.000	93.412	21,701
2025-09-04	100.00	100.00	98.000	99.500	93.884	72,640
2025-09-03	100.50	101.00	98.500	99.000	93.412	86,648
2025-09-02	102.00	102.00	100.00	101.50	95.771	58,780
2025-09-01	102.00	103.00	101.00	101.50	95.771	115,910
2025-08-29	101.00	102.00	101.00	102.00	96.243	34,768
2025-08-28	101.50	102.00	101.00	102.00	96.243	46,392
2025-08-27	102.00	102.50	100.50	101.00	95.299	80,268
2025-08-26	101.50	102.50	101.00	102.50	96.714	35,682
2025-08-25	102.50	103.00	100.50	101.50	95.771	57,749
2025-08-22	100.50	102.50	100.00	102.00	96.243	38,016
2025-08-21	101.50	101.50	100.00	100.50	94.827	30,560
2025-08-20	101.50	101.50	100.00	100.50	94.827	30,775
2025-08-19	101.50	101.50	100.00	101.50	95.771	52,267
2025-08-18	101.00	101.50	100.00	101.50	95.771	32,560
2025-08-15	102.00	102.00	100.00	100.00	94.356	91,576
2025-08-14	101.50	102.50	101.00	102.00	96.243	55,149
2025-08-13	100.50	102.50	100.00	100.50	94.827	57,124
2025-08-12	101.50	102.00	100.00	101.50	95.771	32,892
2025-08-11	100.00	101.50	99.500	101.50	95.771	30,592
2025-08-08	100.50	101.50	100.00	101.50	95.771	50,232
2025-08-07	101.50	101.50	99.000	101.00	95.299	74,698
2025-08-06	99.000	103.00	99.000	101.50	95.771	167,553
2025-08-05	97.000	99.500	95.500	99.000	93.412	88,560
2025-08-04	97.000	97.500	94.300	96.800	91.336	105,308
2025-08-01	96.500	97.500	95.700	96.500	91.053	113,125
2025-07-31	94.500	98.500	94.000	98.500	92.940	56,301
2025-07-30	94.500	94.800	93.500	94.500	89.166	52,370

← NewerPage 5 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.