Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	15.400	15.400	15.200	15.250	15.250	216,684
2024-01-29	15.300	15.400	15.300	15.400	15.400	128,120
2024-01-26	15.250	15.300	15.250	15.300	15.300	61,894
2024-01-25	15.350	15.350	15.200	15.250	15.250	196,902
2024-01-24	15.250	15.350	15.200	15.300	15.300	298,748
2024-01-23	15.200	15.250	15.200	15.250	15.250	121,144
2024-01-22	15.100	15.250	15.100	15.150	15.150	220,415
2024-01-19	15.150	15.200	15.050	15.100	15.100	325,576
2024-01-18	15.100	15.150	15.050	15.100	15.100	149,771
2024-01-17	15.200	15.200	15.050	15.100	15.100	483,990
2024-01-16	15.450	15.450	15.150	15.200	15.200	1,203,635
2024-01-15	15.500	15.550	15.450	15.450	15.450	285,743
2024-01-12	15.450	15.500	15.450	15.500	15.500	265,387
2024-01-11	15.350	15.700	15.350	15.450	15.450	436,431
2024-01-10	15.500	15.550	15.350	15.350	15.350	780,428
2024-01-09	16.000	16.000	15.500	15.500	15.500	1,543,212
2024-01-08	15.950	16.100	15.900	15.900	15.900	1,448,107
2024-01-05	15.800	15.800	15.750	15.800	15.800	314,317
2024-01-04	15.800	15.800	15.700	15.800	15.800	223,166
2024-01-03	15.850	15.850	15.650	15.750	15.750	285,186
2024-01-02	15.900	15.900	15.750	15.800	15.800	442,523
2023-12-29	15.850	15.900	15.750	15.800	15.800	298,368
2023-12-28	16.000	16.000	15.850	15.900	15.900	506,193
2023-12-27	15.850	15.950	15.800	15.900	15.900	410,935
2023-12-26	15.850	15.850	15.750	15.850	15.850	426,041
2023-12-25	15.800	15.800	15.700	15.750	15.750	211,030
2023-12-22	15.800	15.850	15.700	15.700	15.700	550,835
2023-12-21	15.850	15.900	15.750	15.800	15.800	341,426
2023-12-20	15.950	16.000	15.700	15.900	15.900	945,388
2023-12-19	16.000	16.000	15.700	15.850	15.850	676,698
2023-12-18	16.050	16.150	15.900	15.900	15.900	824,854
2023-12-15	15.950	16.050	15.750	16.050	16.050	873,944
2023-12-14	15.800	16.050	15.700	15.900	15.900	1,321,710
2023-12-13	15.950	15.950	15.650	15.700	15.700	1,254,447
2023-12-12	15.600	15.950	15.550	15.800	15.800	2,783,158
2023-12-11	15.250	15.300	15.150	15.300	15.300	283,449
2023-12-08	15.350	15.350	15.000	15.100	15.100	1,168,114
2023-12-07	15.150	15.350	15.150	15.300	15.300	644,818
2023-12-06	15.200	15.250	15.100	15.150	15.150	273,517
2023-12-05	15.100	15.250	15.100	15.100	15.100	268,517
2023-12-04	15.100	15.200	15.050	15.100	15.100	298,990
2023-12-01	15.050	15.150	15.000	15.000	15.000	195,733
2023-11-30	15.100	15.100	15.000	15.050	15.050	238,779
2023-11-29	15.100	15.300	15.000	15.050	15.050	333,347
2023-11-28	14.900	15.150	14.900	15.100	15.100	463,191
2023-11-27	14.900	15.000	14.900	14.900	14.900	207,122
2023-11-24	15.000	15.000	14.850	14.900	14.900	213,353
2023-11-23	15.000	15.050	14.900	15.000	15.000	252,922
2023-11-22	15.100	15.150	14.950	15.000	15.000	330,823
2023-11-21	14.950	15.150	14.950	15.100	15.100	837,882
2023-11-20	14.900	14.950	14.800	14.950	14.950	350,388
2023-11-17	14.850	14.900	14.750	14.800	14.800	450,094
2023-11-16	14.800	14.850	14.700	14.800	14.800	346,646
2023-11-15	14.750	14.900	14.550	14.750	14.750	648,467
2023-11-14	14.750	14.750	14.450	14.600	14.600	602,737
2023-11-13	14.600	14.600	14.400	14.600	14.600	882,906
2023-11-10	14.250	14.350	14.200	14.300	14.300	212,768
2023-11-09	14.100	14.550	14.000	14.300	14.300	1,331,463
2023-11-08	14.100	14.250	13.950	14.000	14.000	822,582
2023-11-07	14.150	14.150	13.850	13.900	13.900	187,777

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-26	0.6000 TWD
2021-08-26	0.7000 TWD
2020-08-27	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.