Lucky Royal Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 80.600 | 81.000 | 80.500 | 81.000 | 73.461 | 18,612 |
| 2025-02-04 | 80.500 | 80.800 | 80.100 | 80.500 | 73.007 | 36,206 |
| 2025-02-03 | 80.000 | 80.500 | 79.700 | 80.300 | 72.826 | 13,128 |
| 2025-01-22 | 80.300 | 80.300 | 79.500 | 80.300 | 72.826 | 19,588 |
| 2025-01-21 | 80.300 | 80.300 | 80.000 | 80.300 | 72.826 | 7,368 |
| 2025-01-20 | 80.300 | 80.500 | 79.500 | 80.000 | 72.554 | 29,584 |
| 2025-01-17 | 80.300 | 80.500 | 79.700 | 80.300 | 72.826 | 14,474 |
| 2025-01-16 | 80.500 | 80.700 | 80.000 | 80.300 | 72.826 | 15,818 |
| 2025-01-15 | 81.000 | 81.000 | 80.700 | 80.800 | 73.279 | 10,022 |
| 2025-01-14 | 80.700 | 81.300 | 80.700 | 81.000 | 73.461 | 5,816 |
| 2025-01-13 | 81.600 | 82.000 | 81.000 | 81.000 | 73.461 | 19,818 |
| 2025-01-10 | 82.000 | 82.300 | 81.700 | 82.100 | 74.458 | 3,153 |
| 2025-01-09 | 82.500 | 82.500 | 82.000 | 82.100 | 74.458 | 31,947 |
| 2025-01-08 | 81.000 | 83.000 | 80.500 | 82.500 | 74.821 | 44,620 |
| 2025-01-07 | 79.500 | 81.500 | 79.500 | 81.500 | 73.914 | 27,772 |
| 2025-01-06 | 79.700 | 80.300 | 79.700 | 80.000 | 72.554 | 16,211 |
| 2025-01-03 | 80.000 | 80.300 | 79.800 | 80.200 | 72.735 | 11,918 |
| 2025-01-02 | 79.700 | 80.000 | 79.700 | 80.000 | 72.554 | 4,508 |
| 2024-12-31 | 81.000 | 81.000 | 79.700 | 80.000 | 72.554 | 28,605 |
| 2024-12-30 | 80.700 | 80.800 | 80.200 | 80.700 | 73.189 | 30,288 |
| 2024-12-27 | 81.500 | 81.500 | 80.700 | 80.700 | 73.189 | 6,600 |
| 2024-12-26 | 81.000 | 81.800 | 81.000 | 81.500 | 73.914 | 7,903 |
| 2024-12-25 | 81.300 | 81.500 | 80.500 | 81.200 | 73.642 | 22,940 |
| 2024-12-24 | 81.500 | 81.500 | 80.600 | 81.300 | 73.733 | 34,335 |
| 2024-12-23 | 81.000 | 81.500 | 80.900 | 81.300 | 73.733 | 16,086 |
| 2024-12-20 | 81.500 | 81.500 | 81.100 | 81.500 | 73.914 | 23,759 |
| 2024-12-19 | 81.500 | 81.500 | 81.200 | 81.200 | 73.642 | 10,198 |
| 2024-12-18 | 81.700 | 81.700 | 81.200 | 81.500 | 73.914 | 8,136 |
| 2024-12-17 | 81.700 | 81.700 | 81.300 | 81.700 | 74.096 | 14,250 |
| 2024-12-16 | 83.300 | 83.600 | 81.500 | 81.700 | 74.096 | 50,338 |
| 2024-12-13 | 84.000 | 84.000 | 83.300 | 83.400 | 75.637 | 23,053 |
| 2024-12-12 | 84.000 | 84.500 | 83.700 | 83.900 | 76.091 | 20,681 |
| 2024-12-11 | 85.500 | 85.500 | 83.800 | 84.500 | 76.635 | 42,818 |
| 2024-12-10 | 84.500 | 86.500 | 84.200 | 86.300 | 78.268 | 50,937 |
| 2024-12-09 | 84.000 | 84.800 | 84.000 | 84.200 | 76.363 | 35,066 |
| 2024-12-06 | 84.000 | 84.200 | 83.000 | 83.200 | 75.456 | 19,047 |
| 2024-12-05 | 83.500 | 84.000 | 83.000 | 83.800 | 76.000 | 12,375 |
| 2024-12-04 | 83.900 | 84.000 | 82.500 | 83.800 | 76.000 | 28,537 |
| 2024-12-03 | 85.300 | 85.300 | 81.000 | 84.000 | 76.182 | 145,147 |
| 2024-12-02 | 88.000 | 88.000 | 84.500 | 85.300 | 77.361 | 97,171 |
| 2024-11-29 | 89.500 | 89.800 | 86.000 | 87.500 | 79.356 | 128,526 |
| 2024-11-28 | 91.500 | 91.500 | 88.200 | 90.300 | 81.895 | 56,931 |
| 2024-11-27 | 91.000 | 95.500 | 87.500 | 90.500 | 82.077 | 256,214 |
| 2024-11-26 | 82.000 | 92.500 | 80.800 | 92.500 | 83.890 | 531,586 |
← NewerPage 8 of 8 · 464 trading days
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.