Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	13.800	13.950	13.800	13.900	13.900	273,136
2023-11-03	14.300	14.300	13.900	13.900	13.900	516,306
2023-11-02	13.600	14.400	13.600	13.950	13.950	2,244,404
2023-11-01	13.450	13.700	13.400	13.600	13.600	329,266
2023-10-31	13.600	13.650	13.400	13.400	13.400	393,353
2023-10-30	13.800	13.800	13.600	13.600	13.600	139,752
2023-10-27	13.600	13.750	13.550	13.650	13.650	303,198
2023-10-26	13.650	13.700	13.500	13.550	13.550	203,962
2023-10-25	13.500	13.850	13.500	13.650	13.650	494,978
2023-10-24	13.500	13.650	13.400	13.500	13.500	301,176
2023-10-23	13.700	13.700	13.500	13.550	13.550	415,233
2023-10-20	13.900	13.900	13.550	13.700	13.700	399,938
2023-10-19	13.900	13.900	13.800	13.900	13.900	264,753
2023-10-18	14.100	14.100	13.800	13.850	13.850	539,060
2023-10-17	14.200	14.200	14.000	14.000	14.000	281,211
2023-10-16	14.200	14.250	14.100	14.150	14.150	218,783
2023-10-13	14.250	14.300	14.150	14.200	14.200	308,982
2023-10-12	14.000	14.500	14.000	14.250	14.250	629,641
2023-10-11	14.300	14.400	14.000	14.000	14.000	684,471
2023-10-06	14.200	14.300	14.150	14.250	14.250	244,339
2023-10-05	14.200	14.300	14.150	14.200	14.200	247,358
2023-10-04	14.300	14.350	14.150	14.150	14.150	272,957
2023-10-03	14.300	14.400	14.200	14.400	14.400	762,685
2023-10-02	14.400	14.450	14.300	14.350	14.350	473,465
2023-09-28	14.250	14.450	14.250	14.400	14.400	216,257
2023-09-27	14.150	14.400	14.150	14.250	14.250	220,649
2023-09-26	14.450	14.500	14.200	14.250	14.250	741,838
2023-09-25	14.550	14.600	14.500	14.500	14.500	129,425
2023-09-22	14.500	14.600	14.450	14.550	14.550	321,800
2023-09-21	14.850	14.850	14.550	14.600	14.600	1,106,747
2023-09-20	15.000	15.000	14.850	14.850	14.850	286,240
2023-09-19	15.000	15.000	14.850	14.900	14.900	591,200
2023-09-18	14.950	15.050	14.950	14.950	14.950	238,353
2023-09-15	15.150	15.150	15.000	15.000	15.000	311,882
2023-09-14	15.050	15.100	15.000	15.100	15.100	256,812
2023-09-13	14.850	15.050	14.850	15.000	15.000	433,165
2023-09-12	14.850	14.950	14.850	14.850	14.850	408,029
2023-09-11	15.100	15.100	14.850	14.850	14.850	933,938
2023-09-08	15.000	15.100	15.000	15.000	15.000	346,862
2023-09-07	15.050	15.150	15.000	15.000	15.000	511,915
2023-09-06	15.350	15.350	15.050	15.050	15.050	1,636,797
2023-09-05	15.500	15.650	15.300	15.350	15.350	624,974
2023-09-04	15.200	16.000	15.100	15.500	15.500	2,805,646
2023-09-01	15.000	15.300	15.000	15.150	15.150	688,311
2023-08-31	15.000	15.200	14.950	15.050	15.050	511,202
2023-08-30	14.950	15.000	14.900	14.950	14.950	386,642
2023-08-29	15.100	15.100	14.800	14.900	14.900	1,020,262
2023-08-28	15.600	15.600	14.850	15.000	15.000	4,349,440
2023-08-25	16.150	16.400	16.150	16.300	16.300	1,556,940
2023-08-24	16.150	16.400	16.150	16.150	16.150	1,074,601
2023-08-23	16.050	16.150	15.950	16.100	16.100	1,129,433
2023-08-22	16.200	16.200	16.000	16.100	16.100	1,618,155
2023-08-21	16.150	16.300	16.100	16.200	16.200	711,156
2023-08-18	16.300	16.450	16.100	16.150	16.150	1,191,768
2023-08-17	16.300	16.600	16.100	16.300	16.300	1,081,676
2023-08-16	16.750	16.750	16.300	16.350	16.350	1,683,854
2023-08-15	16.750	17.000	16.750	16.750	16.750	530,838
2023-08-14	17.200	17.200	16.200	16.700	16.700	1,757,217
2023-08-11	17.500	17.700	17.150	17.200	17.200	1,472,436
2023-08-10	17.550	17.550	17.100	17.500	17.500	1,340,926

← NewerPage 13 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.