Lucky Royal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 94.000 | 94.600 | 93.000 | 94.600 | 89.260 | 47,136 |
| 2025-07-28 | 94.000 | 94.900 | 94.000 | 94.100 | 88.789 | 41,232 |
| 2025-07-25 | 94.000 | 94.000 | 93.500 | 93.800 | 88.506 | 13,428 |
| 2025-07-24 | 94.000 | 94.500 | 93.500 | 94.000 | 88.694 | 106,900 |
| 2025-07-23 | 91.000 | 94.400 | 91.000 | 94.300 | 88.977 | 88,266 |
| 2025-07-22 | 90.000 | 91.000 | 89.800 | 91.000 | 85.864 | 56,688 |
| 2025-07-21 | 92.000 | 92.000 | 90.000 | 91.500 | 86.335 | 66,130 |
| 2025-07-18 | 92.000 | 92.300 | 91.500 | 91.700 | 86.524 | 37,281 |
| 2025-07-17 | 91.200 | 92.300 | 91.000 | 92.000 | 86.807 | 53,993 |
| 2025-07-16 | 91.000 | 91.500 | 90.500 | 91.000 | 85.864 | 45,706 |
| 2025-07-15 | 91.000 | 91.500 | 91.000 | 91.000 | 85.864 | 18,162 |
| 2025-07-14 | 91.000 | 91.300 | 90.600 | 90.600 | 85.486 | 12,390 |
| 2025-07-11 | 90.500 | 91.300 | 90.200 | 90.500 | 85.392 | 22,488 |
| 2025-07-10 | 90.500 | 90.500 | 90.000 | 90.500 | 85.392 | 15,594 |
| 2025-07-09 | 91.500 | 91.500 | 90.000 | 90.500 | 85.392 | 45,260 |
| 2025-07-08 | 92.000 | 92.500 | 91.000 | 91.800 | 86.618 | 49,650 |
| 2025-07-07 | 90.500 | 93.500 | 90.500 | 93.000 | 87.751 | 51,278 |
| 2025-07-04 | 90.000 | 90.300 | 90.000 | 90.000 | 84.920 | 19,509 |
| 2025-07-03 | 90.000 | 91.000 | 89.700 | 90.100 | 85.014 | 38,371 |
| 2025-07-02 | 90.700 | 91.300 | 90.300 | 90.500 | 85.392 | 30,731 |
| 2025-07-01 | 91.600 | 92.200 | 90.700 | 91.300 | 86.147 | 41,145 |
| 2025-06-30 | 93.000 | 95.000 | 92.000 | 92.000 | 86.807 | 110,221 |
| 2025-06-27 | 87.700 | 95.000 | 87.700 | 93.000 | 87.751 | 228,120 |
| 2025-06-26 | 84.000 | 89.200 | 84.000 | 88.800 | 83.788 | 171,969 |
| 2025-06-25 | 84.000 | 84.000 | 83.500 | 84.000 | 79.259 | 7,549 |
| 2025-06-24 | 84.000 | 84.000 | 82.700 | 82.700 | 78.032 | 6,100 |
| 2025-06-23 | 83.200 | 83.500 | 83.000 | 83.200 | 78.504 | 20,436 |
| 2025-06-20 | 84.300 | 84.300 | 83.400 | 83.700 | 78.976 | 9,953 |
| 2025-06-19 | 84.300 | 84.300 | 83.400 | 83.700 | 78.976 | 15,600 |
| 2025-06-18 | 83.500 | 84.300 | 83.500 | 83.700 | 78.976 | 9,941 |
| 2025-06-17 | 83.500 | 83.800 | 83.500 | 83.500 | 78.787 | 7,134 |
| 2025-06-16 | 82.500 | 83.500 | 82.000 | 83.000 | 78.315 | 11,246 |
| 2025-06-13 | 83.000 | 84.700 | 81.500 | 83.000 | 78.315 | 62,394 |
| 2025-06-12 | 84.500 | 85.300 | 84.500 | 85.000 | 77.089 | 31,817 |
| 2025-06-11 | 83.700 | 84.800 | 83.700 | 84.800 | 76.907 | 44,724 |
| 2025-06-10 | 84.000 | 84.000 | 83.700 | 84.000 | 76.182 | 9,947 |
| 2025-06-09 | 84.000 | 84.000 | 83.700 | 83.800 | 76.000 | 18,329 |
| 2025-06-06 | 84.000 | 84.000 | 84.000 | 84.000 | 76.182 | 5,952 |
| 2025-06-05 | 83.700 | 84.300 | 83.700 | 84.300 | 76.454 | 15,711 |
| 2025-06-04 | 84.300 | 84.300 | 84.000 | 84.300 | 76.454 | 8,235 |
| 2025-06-03 | 84.000 | 84.200 | 83.500 | 84.200 | 76.363 | 13,169 |
| 2025-06-02 | 84.000 | 84.000 | 83.500 | 84.000 | 76.182 | 11,358 |
| 2025-05-29 | 84.700 | 85.000 | 83.500 | 84.400 | 76.544 | 37,520 |
| 2025-05-28 | 85.000 | 85.700 | 85.000 | 85.400 | 77.451 | 20,037 |
| 2025-05-27 | 85.000 | 85.000 | 84.500 | 85.000 | 77.089 | 10,051 |
| 2025-05-26 | 84.800 | 85.000 | 84.800 | 85.000 | 77.089 | 1,354 |
| 2025-05-23 | 84.600 | 85.000 | 84.300 | 85.000 | 77.089 | 5,288 |
| 2025-05-22 | 84.500 | 84.800 | 84.500 | 84.600 | 76.726 | 7,480 |
| 2025-05-21 | 84.300 | 85.000 | 84.000 | 84.700 | 76.816 | 23,726 |
| 2025-05-20 | 84.000 | 84.000 | 84.000 | 84.000 | 76.182 | 7,541 |
| 2025-05-19 | 85.000 | 85.000 | 84.000 | 84.000 | 76.182 | 25,011 |
| 2025-05-16 | 84.000 | 85.000 | 84.000 | 85.000 | 77.089 | 20,718 |
| 2025-05-15 | 84.000 | 84.300 | 83.800 | 84.000 | 76.182 | 14,065 |
| 2025-05-14 | 85.500 | 85.500 | 83.700 | 83.700 | 75.910 | 59,418 |
| 2025-05-13 | 83.500 | 87.000 | 83.500 | 85.000 | 77.089 | 72,267 |
| 2025-05-12 | 82.000 | 83.000 | 82.000 | 82.500 | 74.821 | 10,424 |
| 2025-05-09 | 83.300 | 83.300 | 81.600 | 82.300 | 74.640 | 18,688 |
| 2025-05-08 | 83.000 | 83.500 | 82.700 | 82.700 | 75.003 | 13,244 |
| 2025-05-07 | 81.700 | 83.500 | 81.700 | 83.000 | 75.275 | 37,045 |
| 2025-05-06 | 82.000 | 82.000 | 81.200 | 81.500 | 73.914 | 22,284 |
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.