Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	15.800	15.950	15.150	15.500	15.500	4,397,665
2023-05-11	16.500	16.500	15.900	16.050	16.050	2,097,502
2023-05-10	16.150	16.600	16.100	16.350	16.350	1,781,958
2023-05-09	16.950	16.950	16.150	16.150	16.150	2,745,984
2023-05-08	16.800	17.050	16.600	16.950	16.950	2,829,602
2023-05-05	16.600	16.800	16.350	16.750	16.750	1,707,060
2023-05-04	16.800	16.800	16.250	16.500	16.500	1,697,182
2023-05-03	16.550	16.900	16.300	16.700	16.700	2,298,996
2023-05-02	16.300	16.650	16.000	16.500	16.500	2,759,809
2023-04-28	16.250	16.400	15.700	16.100	16.100	4,289,360
2023-04-27	17.150	17.300	16.050	16.100	16.100	7,516,250
2023-04-26	15.950	17.200	15.950	17.000	17.000	11,103,780
2023-04-25	16.000	16.250	15.850	15.900	15.900	2,396,289
2023-04-24	16.200	16.350	15.800	16.150	16.150	4,401,444
2023-04-21	15.600	16.400	15.550	16.000	16.000	8,475,561
2023-04-20	15.750	15.800	15.400	15.400	15.400	1,926,483
2023-04-19	15.700	15.950	15.600	15.800	15.800	1,581,297
2023-04-18	15.900	15.950	15.650	15.700	15.700	1,395,278
2023-04-17	16.100	16.200	15.900	15.900	15.900	1,865,073
2023-04-14	16.350	16.400	15.550	16.050	16.050	3,997,969
2023-04-13	16.150	16.400	15.900	16.300	16.300	3,687,754
2023-04-12	15.400	16.650	15.400	16.100	16.100	7,175,984
2023-04-11	15.150	15.700	14.850	15.400	15.400	6,406,664
2023-04-10	14.450	14.900	14.350	14.800	14.800	3,218,366
2023-04-07	14.450	14.450	14.250	14.400	14.400	1,383,333
2023-04-06	14.300	14.500	14.150	14.300	14.300	2,220,624
2023-03-31	14.200	14.250	14.000	14.150	14.150	1,412,946
2023-03-30	13.950	14.200	13.900	14.200	14.200	1,001,704
2023-03-29	14.000	14.050	13.850	13.900	13.900	1,010,225
2023-03-28	14.200	14.200	13.900	14.000	14.000	792,534
2023-03-27	14.200	14.300	14.050	14.100	14.100	1,883,136
2023-03-24	14.200	14.250	14.000	14.050	14.050	1,136,550
2023-03-23	14.000	14.200	14.000	14.100	14.100	1,217,571
2023-03-22	14.150	14.150	13.950	14.100	14.100	1,630,456
2023-03-21	14.050	14.150	13.900	14.100	14.100	2,158,844
2023-03-20	13.850	14.450	13.800	14.050	14.050	5,875,082
2023-03-17	13.700	14.150	13.650	13.700	13.700	3,929,087
2023-03-16	13.450	13.650	12.900	13.000	13.000	1,545,559
2023-03-15	13.350	13.650	13.350	13.550	13.550	1,038,665
2023-03-14	13.350	13.400	13.100	13.250	13.250	1,401,122
2023-03-13	13.350	13.650	13.100	13.350	13.350	2,377,584
2023-03-10	13.650	13.650	13.150	13.250	13.250	1,468,308
2023-03-09	14.000	14.000	13.650	13.700	13.700	1,110,279
2023-03-08	14.000	14.100	13.850	13.850	13.850	1,452,002
2023-03-07	14.000	14.100	13.850	13.950	13.950	1,136,083
2023-03-06	13.750	14.100	13.700	13.950	13.950	1,848,681
2023-03-03	13.950	14.050	13.600	13.600	13.600	1,846,185
2023-03-02	14.050	14.250	13.850	13.850	13.850	2,830,031
2023-03-01	14.150	14.150	13.800	14.000	14.000	2,190,152
2023-02-24	14.450	14.500	13.850	14.150	14.150	8,492,834
2023-02-23	13.900	14.650	13.800	14.650	14.650	15,649,445
2023-02-22	12.850	13.350	12.750	13.350	13.350	5,461,581
2023-02-21	13.100	13.250	12.600	12.950	12.950	5,902,050
2023-02-20	11.750	12.850	11.750	12.850	12.850	7,312,723
2023-02-17	11.600	11.750	11.600	11.700	11.700	200,176
2023-02-16	11.500	12.200	11.400	11.600	11.600	2,467,094
2023-02-15	11.500	11.500	11.350	11.400	11.400	404,278
2023-02-14	11.600	11.650	11.500	11.500	11.500	159,209
2023-02-13	11.500	11.950	11.300	11.550	11.550	1,932,565
2023-02-10	11.550	11.600	11.450	11.600	11.600	239,371

← NewerPage 15 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.