Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.000	11.100	10.950	11.000	10.441	260,000
2022-05-16	10.950	11.000	10.900	11.000	10.441	144,142
2022-05-13	10.850	11.000	10.850	10.950	10.393	135,482
2022-05-12	11.000	11.050	10.800	10.900	10.346	259,736
2022-05-11	11.050	11.150	11.000	11.050	10.488	309,176
2022-05-10	11.150	11.200	11.050	11.200	10.631	139,101
2022-05-09	11.450	11.450	11.150	11.250	10.678	427,470
2022-05-06	11.600	11.600	11.500	11.500	10.915	191,231
2022-05-05	11.700	11.800	11.650	11.700	11.105	326,500
2022-05-04	11.650	11.850	11.650	11.650	11.058	164,090
2022-05-03	11.650	11.700	11.500	11.700	11.105	170,088
2022-04-29	11.700	11.750	11.600	11.700	11.105	205,194
2022-04-28	11.500	11.800	11.450	11.700	11.105	234,786
2022-04-27	11.650	11.650	11.350	11.450	10.868	365,901
2022-04-26	11.700	11.800	11.650	11.650	11.058	189,819
2022-04-25	11.900	11.900	11.650	11.700	11.105	244,703
2022-04-22	11.800	11.850	11.750	11.850	11.248	109,961
2022-04-21	11.800	11.950	11.800	11.900	11.295	101,472
2022-04-20	11.800	11.850	11.750	11.800	11.200	120,633
2022-04-19	11.800	11.900	11.800	11.800	11.200	81,110
2022-04-18	11.850	11.850	11.750	11.800	11.200	147,917
2022-04-15	11.800	11.900	11.750	11.900	11.295	150,870
2022-04-14	11.800	12.000	11.750	11.950	11.342	287,784
2022-04-13	11.800	11.800	11.700	11.800	11.200	280,115
2022-04-12	11.800	11.800	11.650	11.800	11.200	186,000
2022-04-11	11.850	11.850	11.700	11.800	11.200	128,488
2022-04-08	11.950	11.950	11.700	11.800	11.200	252,201
2022-04-07	11.850	12.000	11.700	11.850	11.248	446,373
2022-04-06	11.850	11.900	11.800	11.900	11.295	335,351
2022-04-01	11.800	11.800	11.700	11.800	11.200	198,130
2022-03-31	11.850	11.850	11.700	11.750	11.153	318,740
2022-03-30	11.800	11.800	11.650	11.750	11.153	115,136
2022-03-29	11.800	11.800	11.650	11.700	11.105	232,475
2022-03-28	12.150	12.150	11.700	11.700	11.105	551,160
2022-03-25	11.650	12.000	11.650	11.900	11.295	620,520
2022-03-24	11.600	11.800	11.600	11.650	11.058	245,000
2022-03-23	11.750	11.750	11.600	11.650	11.058	194,504
2022-03-22	11.750	11.750	11.700	11.700	11.105	97,263
2022-03-21	11.800	11.800	11.700	11.750	11.153	126,705
2022-03-18	11.850	11.900	11.750	11.800	11.200	128,117
2022-03-17	11.800	11.850	11.750	11.850	11.248	288,083
2022-03-16	11.750	11.800	11.650	11.750	11.153	190,151
2022-03-15	11.750	11.750	11.600	11.750	11.153	261,433
2022-03-14	11.650	11.750	11.650	11.700	11.105	246,845
2022-03-11	11.650	11.650	11.500	11.550	10.963	231,052
2022-03-10	11.450	12.000	11.350	11.700	11.105	1,281,322
2022-03-09	11.000	11.150	10.950	11.050	10.488	194,766
2022-03-08	11.150	11.150	10.850	10.850	10.298	238,133
2022-03-07	11.150	11.150	11.000	11.100	10.536	256,246
2022-03-04	11.300	11.350	11.200	11.250	10.678	162,906
2022-03-03	11.350	11.350	11.250	11.300	10.725	97,003
2022-03-02	11.300	11.350	11.250	11.350	10.773	110,014
2022-03-01	11.150	11.250	11.150	11.250	10.678	182,662
2022-02-25	11.150	11.150	11.100	11.150	10.583	116,117
2022-02-24	11.300	11.350	11.100	11.150	10.583	275,725
2022-02-23	11.250	11.350	11.200	11.350	10.773	139,201
2022-02-22	11.350	11.350	11.200	11.250	10.678	175,066
2022-02-21	11.350	11.500	11.250	11.350	10.773	142,423
2022-02-18	11.400	11.400	11.300	11.350	10.773	104,501
2022-02-17	11.400	11.450	11.350	11.400	10.820	98,733

← NewerPage 19 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.