Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	11.600	11.650	11.550	11.600	11.600	255,744
2023-02-08	11.450	11.800	11.400	11.650	11.650	470,006
2023-02-07	11.450	11.500	11.400	11.400	11.400	188,917
2023-02-06	11.500	11.500	11.350	11.400	11.400	223,072
2023-02-03	11.400	11.500	11.250	11.500	11.500	287,261
2023-02-02	11.400	11.500	11.350	11.450	11.450	330,697
2023-02-01	11.150	11.450	11.100	11.350	11.350	1,536,707
2023-01-31	11.100	11.100	11.000	11.050	11.050	119,494
2023-01-30	11.050	11.100	11.000	11.000	11.000	157,612
2023-01-17	11.100	11.100	10.950	11.000	11.000	114,877
2023-01-16	11.050	11.150	11.000	11.050	11.050	130,640
2023-01-13	11.150	11.150	11.000	11.050	11.050	126,601
2023-01-12	11.200	11.200	11.050	11.100	11.100	159,973
2023-01-11	11.100	11.200	10.950	11.150	11.150	716,444
2023-01-10	10.950	10.950	10.900	10.950	10.950	91,065
2023-01-09	10.900	11.000	10.850	10.900	10.900	124,612
2023-01-06	10.950	11.000	10.900	10.900	10.900	177,892
2023-01-05	10.850	11.000	10.750	11.000	11.000	212,471
2023-01-04	10.750	10.850	10.750	10.800	10.800	64,295
2023-01-03	10.750	10.800	10.650	10.750	10.750	159,987
2022-12-30	10.800	10.800	10.750	10.750	10.750	33,013
2022-12-29	10.800	10.800	10.700	10.800	10.800	102,242
2022-12-28	10.800	10.950	10.750	10.850	10.850	124,296
2022-12-27	10.900	10.900	10.800	10.800	10.800	129,752
2022-12-26	10.850	10.900	10.800	10.800	10.800	74,881
2022-12-23	10.850	10.850	10.650	10.800	10.800	146,492
2022-12-22	10.800	10.850	10.750	10.850	10.850	69,480
2022-12-21	10.700	10.800	10.700	10.750	10.750	126,020
2022-12-20	10.850	10.900	10.700	10.750	10.750	383,211
2022-12-19	10.850	10.850	10.800	10.850	10.850	75,102
2022-12-16	10.850	10.950	10.800	10.850	10.850	144,074
2022-12-15	10.950	11.000	10.850	10.900	10.900	279,256
2022-12-14	10.950	11.050	10.850	10.950	10.950	166,100
2022-12-13	10.850	10.950	10.800	10.950	10.950	193,112
2022-12-12	10.800	10.850	10.750	10.800	10.800	194,393
2022-12-09	10.900	10.900	10.800	10.800	10.800	89,695
2022-12-08	10.750	10.850	10.700	10.850	10.850	140,225
2022-12-07	10.800	10.850	10.750	10.750	10.750	152,556
2022-12-06	10.950	11.000	10.800	10.850	10.850	169,727
2022-12-05	11.050	11.050	10.900	11.000	11.000	96,768
2022-12-02	11.000	11.000	10.850	10.950	10.950	229,284
2022-12-01	10.950	11.000	10.800	11.000	11.000	206,167
2022-11-30	10.850	10.900	10.750	10.900	10.900	289,108
2022-11-29	10.750	10.800	10.700	10.800	10.800	88,284
2022-11-28	10.700	10.800	10.650	10.750	10.750	131,247
2022-11-25	10.650	10.850	10.600	10.700	10.700	321,394
2022-11-24	10.600	10.700	10.550	10.550	10.550	260,483
2022-11-23	10.600	10.600	10.400	10.550	10.550	447,390
2022-11-22	10.600	10.600	10.500	10.550	10.550	164,003
2022-11-21	10.700	10.750	10.550	10.600	10.600	198,834
2022-11-18	10.750	10.800	10.650	10.700	10.700	180,437
2022-11-17	10.750	10.850	10.700	10.700	10.700	315,369
2022-11-16	10.800	10.850	10.700	10.750	10.750	254,197
2022-11-15	10.700	10.900	10.700	10.750	10.750	334,705
2022-11-14	10.900	10.900	10.750	10.800	10.800	296,850
2022-11-11	10.550	11.000	10.500	10.850	10.850	1,248,307
2022-11-10	10.450	10.450	10.350	10.350	10.350	75,673
2022-11-09	10.450	10.550	10.400	10.500	10.500	308,411
2022-11-08	10.350	10.400	10.300	10.400	10.400	120,112
2022-11-07	10.300	10.400	10.250	10.300	10.300	165,680

← NewerPage 16 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.