Lucky Royal Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	81.800	82.300	81.800	82.000	74.368	9,721
2025-05-02	81.200	82.000	81.200	82.000	74.368	8,948
2025-04-30	82.000	82.300	81.500	81.800	74.186	19,625
2025-04-29	82.000	82.500	82.000	82.000	74.368	17,853
2025-04-28	82.000	82.500	82.000	82.300	74.640	8,751
2025-04-25	82.500	83.000	82.500	83.000	75.275	6,179
2025-04-24	82.500	82.500	82.000	82.500	74.821	4,036
2025-04-23	82.500	83.000	82.000	82.700	75.003	30,400
2025-04-22	82.500	83.000	81.500	82.000	74.368	18,672
2025-04-21	84.500	84.500	82.700	83.000	75.275	13,857
2025-04-18	84.800	84.800	84.000	84.200	76.363	6,449
2025-04-17	85.000	85.000	84.500	84.500	76.635	11,501
2025-04-16	85.000	85.400	84.700	84.700	76.816	9,195
2025-04-15	85.200	85.500	84.900	85.500	77.542	6,330
2025-04-14	85.500	85.500	85.000	85.000	77.089	16,110
2025-04-11	86.000	86.000	85.000	85.500	77.542	22,374
2025-04-10	85.700	87.000	85.700	86.500	78.449	20,264
2025-04-09	85.300	85.300	83.000	84.000	76.182	69,446
2025-04-08	85.000	85.500	84.700	85.000	77.089	57,787
2025-04-07	83.600	86.900	79.500	85.000	77.089	203,671
2025-04-02	87.800	87.800	87.000	87.500	79.356	24,315
2025-04-01	87.500	88.000	87.500	87.500	79.356	41,450
2025-03-31	88.000	88.000	87.000	87.300	79.174	95,803
2025-03-28	87.500	88.500	87.500	88.500	80.263	69,567
2025-03-27	87.500	88.000	87.500	87.700	79.537	19,632
2025-03-26	87.500	88.000	87.500	88.000	79.809	3,781
2025-03-25	88.000	88.000	88.000	88.000	79.809	1,200
2025-03-24	87.700	88.200	87.500	88.200	79.991	28,458
2025-03-21	87.500	88.000	87.000	88.000	79.809	31,206
2025-03-20	87.800	88.300	87.000	87.700	79.537	63,755
2025-03-19	87.500	88.000	87.500	87.800	79.628	5,053
2025-03-18	88.000	88.300	87.000	88.000	79.809	40,025
2025-03-17	88.500	88.500	87.700	88.000	79.809	29,157
2025-03-14	88.000	88.500	88.000	88.500	80.263	14,166
2025-03-13	88.000	88.800	88.000	88.500	80.263	57,476
2025-03-12	88.000	88.500	88.000	88.500	80.263	31,376
2025-03-11	88.000	88.800	86.500	88.700	80.444	73,819
2025-03-10	89.000	89.000	88.000	88.500	80.263	11,953
2025-03-07	89.500	89.500	88.000	88.300	80.081	11,646
2025-03-06	90.500	90.500	88.300	89.800	81.442	30,628
2025-03-05	88.000	91.000	88.000	90.500	82.077	39,513
2025-03-04	88.000	88.500	87.500	88.100	79.900	11,789
2025-03-03	89.500	89.500	87.500	89.000	80.716	9,825
2025-02-27	89.500	90.500	87.500	89.500	81.170	29,883
2025-02-26	87.300	89.500	87.000	89.500	81.170	30,750
2025-02-25	87.500	88.000	86.500	87.500	79.356	45,268
2025-02-24	88.500	88.600	87.700	87.700	79.537	18,215
2025-02-21	89.500	89.500	88.000	89.200	80.898	50,214
2025-02-20	89.300	90.900	86.500	89.500	81.170	150,501
2025-02-19	83.200	89.500	83.200	89.300	80.988	112,929
2025-02-18	82.000	83.300	82.000	83.000	75.275	47,411
2025-02-17	81.700	82.500	81.500	82.000	74.368	19,862
2025-02-14	82.000	82.000	81.600	82.000	74.368	10,000
2025-02-13	81.700	82.000	81.100	82.000	74.368	30,533
2025-02-12	81.500	82.000	81.200	81.500	73.914	53,795
2025-02-11	81.500	81.700	81.000	81.200	73.642	25,580
2025-02-10	81.500	81.500	81.000	81.100	73.552	16,460
2025-02-07	81.300	81.800	80.700	81.200	73.642	8,410
2025-02-06	80.700	81.300	80.700	81.300	73.733	8,030
2025-02-05	80.600	81.000	80.500	81.000	73.461	18,612

← NewerPage 7 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.