Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	17.800	18.000	17.500	17.550	17.550	1,146,019
2023-08-08	17.750	18.100	17.650	17.750	17.750	1,348,784
2023-08-07	18.900	19.000	17.000	17.700	17.700	4,987,026
2023-08-04	18.400	18.800	18.300	18.750	18.750	3,226,249
2023-08-02	18.000	18.800	18.000	18.150	18.150	4,836,323
2023-08-01	17.900	18.300	17.700	18.000	18.000	3,504,047
2023-07-31	17.500	17.900	17.400	17.750	17.750	2,338,799
2023-07-28	17.800	17.800	17.200	17.350	17.350	1,998,432
2023-07-27	17.200	17.550	17.150	17.500	17.500	3,130,478
2023-07-26	17.000	17.350	16.900	17.050	17.050	1,856,650
2023-07-25	16.650	17.500	16.600	16.850	16.850	3,176,347
2023-07-24	16.600	16.650	16.450	16.450	16.450	500,754
2023-07-21	16.400	16.900	16.400	16.600	16.600	940,166
2023-07-20	16.200	16.600	16.200	16.550	16.550	658,595
2023-07-19	16.250	16.350	16.150	16.200	16.200	501,858
2023-07-18	16.550	16.650	16.150	16.200	16.200	838,028
2023-07-17	16.500	16.550	16.300	16.500	16.500	696,324
2023-07-14	16.550	16.700	16.500	16.550	16.550	463,426
2023-07-13	16.250	17.050	16.200	16.550	16.550	2,851,978
2023-07-12	16.400	16.550	16.200	16.200	16.200	793,098
2023-07-11	16.550	16.700	16.400	16.550	16.550	1,070,919
2023-07-10	16.100	16.600	15.900	16.250	16.250	2,069,466
2023-07-07	16.200	16.200	15.900	16.100	16.100	992,342
2023-07-06	16.600	16.650	16.250	16.300	16.300	1,522,196
2023-07-05	16.700	16.850	16.600	16.650	16.650	558,861
2023-07-04	17.150	17.150	16.700	16.700	16.700	1,296,900
2023-07-03	17.150	17.150	16.950	17.050	17.050	861,877
2023-06-30	17.150	17.150	16.850	17.000	17.000	587,185
2023-06-29	17.300	17.300	16.950	17.150	17.150	927,667
2023-06-28	16.900	17.250	16.850	17.200	17.200	1,824,544
2023-06-27	17.250	17.250	16.600	16.700	16.700	1,885,610
2023-06-26	17.050	17.300	16.950	17.100	17.100	1,723,998
2023-06-21	16.900	17.100	16.650	17.050	17.050	1,597,495
2023-06-20	17.000	17.000	16.600	16.850	16.850	1,361,442
2023-06-19	16.800	16.950	16.700	16.900	16.900	1,937,771
2023-06-16	16.450	16.800	16.450	16.600	16.600	3,132,215
2023-06-15	16.200	16.350	16.100	16.300	16.300	1,126,310
2023-06-14	16.150	16.200	16.000	16.200	16.200	711,238
2023-06-13	16.250	16.250	15.850	16.150	16.150	1,239,979
2023-06-12	16.400	16.400	15.850	16.000	16.000	2,345,048
2023-06-09	16.500	16.500	15.900	16.200	16.200	4,739,229
2023-06-08	15.750	15.750	15.500	15.500	15.500	888,733
2023-06-07	15.600	15.650	15.450	15.650	15.650	930,054
2023-06-06	15.400	15.600	15.400	15.500	15.500	1,177,704
2023-06-05	15.200	15.450	15.200	15.400	15.400	834,143
2023-06-02	15.250	15.450	15.200	15.200	15.200	829,555
2023-06-01	15.250	15.300	15.100	15.150	15.150	648,490
2023-05-31	15.050	15.300	15.050	15.250	15.250	759,833
2023-05-30	15.250	15.250	15.000	15.050	15.050	890,567
2023-05-29	15.100	15.250	15.100	15.200	15.200	932,191
2023-05-26	15.300	15.350	15.100	15.100	15.100	1,192,104
2023-05-25	15.550	15.550	15.200	15.250	15.250	1,262,714
2023-05-24	15.400	15.600	15.400	15.500	15.500	642,711
2023-05-23	15.350	15.550	15.300	15.450	15.450	936,617
2023-05-22	15.150	15.500	15.150	15.350	15.350	1,018,610
2023-05-19	15.350	15.400	15.150	15.250	15.250	2,053,957
2023-05-18	15.450	15.550	15.350	15.400	15.400	943,979
2023-05-17	15.400	15.600	15.350	15.400	15.400	1,186,370
2023-05-16	15.150	15.400	15.150	15.300	15.300	1,528,878
2023-05-15	15.650	15.650	15.200	15.250	15.250	1,419,309

← NewerPage 14 of 21 · 1,215 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.