Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.200	10.300	10.100	10.300	10.300	170,397
2022-11-03	10.250	10.300	10.200	10.250	10.250	62,171
2022-11-02	10.300	10.300	10.250	10.300	10.300	68,031
2022-11-01	10.300	10.300	10.150	10.250	10.250	147,122
2022-10-31	10.250	10.350	10.200	10.250	10.250	85,705
2022-10-28	10.300	10.350	10.200	10.250	10.250	76,002
2022-10-27	10.300	10.350	10.250	10.350	10.350	140,251
2022-10-26	10.300	10.350	10.150	10.250	10.250	189,750
2022-10-25	10.300	10.350	10.150	10.200	10.200	94,524
2022-10-24	10.250	10.350	10.150	10.250	10.250	142,102
2022-10-21	10.150	10.150	10.000	10.100	10.100	82,303
2022-10-20	10.200	10.200	10.050	10.050	10.050	96,151
2022-10-19	10.200	10.350	10.200	10.300	10.300	141,436
2022-10-18	10.200	10.250	10.100	10.250	10.250	98,603
2022-10-17	10.150	10.200	10.000	10.150	10.150	106,429
2022-10-14	10.300	10.300	10.100	10.150	10.150	177,320
2022-10-13	10.150	10.150	9.920	9.940	9.940	345,189
2022-10-12	10.250	10.250	10.050	10.200	10.200	239,237
2022-10-11	10.300	10.350	10.150	10.300	10.300	255,183
2022-10-07	10.350	10.400	10.250	10.350	10.350	210,001
2022-10-06	10.400	10.400	10.300	10.350	10.350	114,201
2022-10-05	10.450	10.500	10.350	10.350	10.350	91,808
2022-10-04	10.300	10.400	10.250	10.400	10.400	102,042
2022-10-03	10.200	10.350	10.200	10.250	10.250	75,423
2022-09-30	10.300	10.450	10.300	10.300	10.300	139,482
2022-09-29	10.350	10.350	10.250	10.300	10.300	288,727
2022-09-28	10.450	10.450	10.200	10.200	10.200	315,407
2022-09-27	10.500	10.500	10.400	10.500	10.500	68,418
2022-09-26	10.550	10.550	10.400	10.500	10.500	185,503
2022-09-23	10.550	10.650	10.450	10.600	10.600	218,185
2022-09-22	10.700	10.700	10.550	10.600	10.600	225,391
2022-09-21	10.700	10.750	10.700	10.700	10.700	123,359
2022-09-20	10.800	10.800	10.750	10.750	10.750	81,001
2022-09-19	10.800	10.800	10.700	10.750	10.750	227,897
2022-09-16	10.700	10.750	10.650	10.700	10.700	87,111
2022-09-15	10.800	10.850	10.750	10.750	10.750	179,139
2022-09-14	10.750	10.850	10.700	10.850	10.850	168,201
2022-09-13	10.900	10.950	10.850	10.900	10.900	271,120
2022-09-12	10.750	10.900	10.750	10.850	10.850	273,119
2022-09-08	10.550	10.650	10.500	10.600	10.600	177,266
2022-09-07	10.600	10.600	10.400	10.500	10.500	323,060
2022-09-06	10.750	10.800	10.600	10.700	10.700	215,072
2022-09-05	10.700	10.750	10.650	10.750	10.750	179,208
2022-09-02	10.750	10.800	10.650	10.750	10.750	162,005
2022-09-01	10.850	10.850	10.700	10.750	10.750	402,983
2022-08-31	10.850	10.900	10.800	10.900	10.900	221,545
2022-08-30	10.950	10.950	10.800	10.900	10.900	381,266
2022-08-29	11.050	11.050	10.850	10.950	10.950	304,964
2022-08-26	11.250	11.300	11.100	11.150	11.150	436,678
2022-08-25	11.650	11.800	11.650	11.800	11.200	546,805
2022-08-24	11.650	11.750	11.600	11.650	11.058	302,847
2022-08-23	11.600	11.750	11.550	11.650	11.058	287,197
2022-08-22	11.400	11.700	11.400	11.600	11.010	440,101
2022-08-19	11.350	11.550	11.350	11.550	10.963	258,062
2022-08-18	11.350	11.450	11.250	11.250	10.678	437,376
2022-08-17	11.500	11.600	11.200	11.300	10.725	751,770
2022-08-16	11.550	11.550	11.300	11.450	10.868	237,220
2022-08-15	11.150	11.550	11.150	11.450	10.868	524,414
2022-08-12	10.950	11.100	10.900	11.100	10.536	243,310
2022-08-11	10.950	11.000	10.800	10.950	10.393	303,423

← NewerPage 17 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.