Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.650	10.800	10.650	10.800	10.251	71,408
2022-08-09	10.700	10.800	10.700	10.700	10.156	85,401
2022-08-08	10.750	10.800	10.650	10.700	10.156	53,000
2022-08-05	10.750	10.800	10.650	10.750	10.203	113,006
2022-08-04	10.650	10.700	10.550	10.650	10.109	96,023
2022-08-03	10.850	10.850	10.550	10.550	10.014	142,576
2022-08-02	10.800	10.850	10.750	10.750	10.203	76,105
2022-08-01	10.800	10.950	10.750	10.850	10.298	116,330
2022-07-29	10.700	10.850	10.700	10.800	10.251	152,060
2022-07-28	10.750	10.850	10.650	10.700	10.156	93,441
2022-07-27	10.850	10.850	10.700	10.750	10.203	67,006
2022-07-26	10.700	10.850	10.700	10.850	10.298	166,233
2022-07-25	10.650	10.800	10.650	10.700	10.156	96,115
2022-07-22	10.650	10.700	10.600	10.600	10.061	87,328
2022-07-21	10.650	10.750	10.650	10.650	10.109	59,083
2022-07-20	10.750	10.850	10.600	10.600	10.061	121,517
2022-07-19	10.550	10.800	10.500	10.750	10.203	184,314
2022-07-18	10.550	10.600	10.500	10.550	10.014	94,083
2022-07-15	10.500	10.550	10.350	10.500	9.966	100,063
2022-07-14	10.500	10.600	10.500	10.500	9.966	75,120
2022-07-13	10.450	10.600	10.450	10.500	9.966	99,006
2022-07-12	10.550	10.550	10.250	10.350	9.824	221,965
2022-07-11	10.650	10.650	10.550	10.550	10.014	51,070
2022-07-08	10.600	10.700	10.550	10.650	10.109	145,716
2022-07-07	10.600	10.700	10.550	10.600	10.061	104,005
2022-07-06	10.600	10.750	10.550	10.600	10.061	105,120
2022-07-05	10.650	10.700	10.500	10.550	10.014	134,152
2022-07-04	10.500	10.650	10.400	10.500	9.966	133,166
2022-07-01	10.650	10.700	10.400	10.500	9.966	276,500
2022-06-30	10.750	10.800	10.600	10.700	10.156	181,093
2022-06-29	10.800	10.850	10.750	10.800	10.251	47,002
2022-06-28	10.900	10.950	10.750	10.900	10.346	116,281
2022-06-27	10.950	11.000	10.850	10.950	10.393	147,411
2022-06-24	10.700	10.900	10.700	10.800	10.251	192,095
2022-06-23	10.750	10.800	10.600	10.600	10.061	182,336
2022-06-22	10.900	10.900	10.600	10.600	10.061	294,000
2022-06-21	10.850	10.950	10.750	10.950	10.393	132,101
2022-06-20	10.900	10.900	10.700	10.700	10.156	222,956
2022-06-17	10.950	11.000	10.800	10.950	10.393	187,147
2022-06-16	11.150	11.150	10.950	11.000	10.441	74,200
2022-06-15	10.850	11.150	10.850	11.100	10.536	238,214
2022-06-14	10.800	10.900	10.750	10.850	10.298	161,010
2022-06-13	11.000	11.000	10.850	10.850	10.298	244,000
2022-06-10	11.000	11.100	11.000	11.100	10.536	94,043
2022-06-09	11.050	11.100	11.050	11.100	10.536	77,306
2022-06-08	11.100	11.100	11.050	11.050	10.488	63,020
2022-06-07	11.050	11.150	11.050	11.050	10.488	90,092
2022-06-06	11.150	11.150	11.000	11.100	10.536	168,996
2022-06-02	11.150	11.150	11.050	11.150	10.583	115,800
2022-06-01	11.200	11.200	11.100	11.150	10.583	75,201
2022-05-31	11.100	11.200	11.100	11.200	10.631	103,100
2022-05-30	11.150	11.250	11.050	11.200	10.631	217,119
2022-05-27	11.150	11.200	11.050	11.150	10.583	133,337
2022-05-26	11.150	11.150	11.050	11.100	10.536	55,008
2022-05-25	11.050	11.100	11.000	11.100	10.536	52,100
2022-05-24	11.150	11.200	11.050	11.050	10.488	40,022
2022-05-23	11.150	11.200	11.100	11.200	10.631	138,051
2022-05-20	11.000	11.200	11.000	11.150	10.583	147,050
2022-05-19	10.950	11.050	10.900	11.050	10.488	61,594
2022-05-18	10.950	11.150	10.950	11.100	10.536	182,021

← NewerPage 18 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.