Lucky Cement Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	11.350	11.450	11.300	11.300	10.725	125,233
2022-02-15	11.850	11.850	11.250	11.250	10.678	827,312
2022-02-14	11.450	11.450	11.200	11.250	10.678	225,825
2022-02-11	11.450	11.550	11.350	11.550	10.963	230,995
2022-02-10	11.350	11.450	11.350	11.450	10.868	81,443
2022-02-09	11.250	11.400	11.250	11.400	10.820	107,341
2022-02-08	11.200	11.300	11.200	11.250	10.678	100,005
2022-02-07	11.150	11.250	11.100	11.200	10.631	175,958
2022-01-26	11.150	11.250	11.050	11.150	10.583	175,841
2022-01-25	11.200	11.250	11.000	11.000	10.441	271,836
2022-01-24	11.250	11.250	11.100	11.200	10.631	221,177
2022-01-21	11.400	11.450	11.300	11.300	10.725	298,990
2022-01-20	11.400	11.450	11.300	11.450	10.868	148,517
2022-01-19	11.400	11.500	11.350	11.350	10.773	189,522
2022-01-18	11.400	11.450	11.400	11.450	10.868	202,202
2022-01-17	11.350	11.500	11.350	11.500	10.915	202,254
2022-01-14	11.500	11.500	11.350	11.350	10.773	196,286
2022-01-13	11.500	11.550	11.450	11.500	10.915	130,828
2022-01-12	11.500	11.600	11.450	11.500	10.915	100,000
2022-01-11	11.600	11.650	11.500	11.500	10.915	159,299
2022-01-10	11.650	11.700	11.550	11.600	11.010	168,539
2022-01-07	11.800	11.850	11.600	11.650	11.058	173,849
2022-01-06	11.900	11.950	11.750	11.750	11.153	182,476
2022-01-05	11.800	12.000	11.750	11.900	11.295	379,787
2022-01-04	11.900	11.900	11.800	11.850	11.248	170,870
2022-01-03	11.900	12.000	11.850	11.900	11.295	194,623
2021-12-30	11.900	11.950	11.850	11.900	11.295	339,528
2021-12-29	11.750	11.950	11.750	11.900	11.295	258,769
2021-12-28	11.800	11.850	11.700	11.750	11.153	151,618
2021-12-27	11.700	11.800	11.650	11.800	11.200	158,580
2021-12-24	11.750	11.750	11.650	11.700	11.105	88,803
2021-12-23	11.700	11.750	11.650	11.650	11.058	143,292
2021-12-22	11.650	11.750	11.650	11.650	11.058	101,288
2021-12-21	11.700	11.800	11.650	11.650	11.058	155,040
2021-12-20	11.950	12.000	11.700	11.700	11.105	311,314
2021-12-17	11.500	11.850	11.500	11.850	11.248	445,328
2021-12-16	11.550	11.600	11.450	11.450	10.868	128,389
2021-12-15	11.600	11.600	11.500	11.550	10.963	108,022
2021-12-14	11.400	11.600	11.400	11.550	10.963	221,285
2021-12-13	11.500	11.550	11.400	11.450	10.868	152,001
2021-12-10	11.500	11.550	11.450	11.550	10.963	62,216
2021-12-09	11.550	11.550	11.400	11.500	10.915	173,335
2021-12-08	11.450	11.500	11.450	11.500	10.915	113,714
2021-12-07	11.550	11.600	11.400	11.400	10.820	335,347
2021-12-06	11.450	11.550	11.400	11.500	10.915	126,759
2021-12-03	11.450	11.650	11.450	11.500	10.915	95,631
2021-12-02	11.500	11.500	11.400	11.450	10.868	120,070
2021-12-01	11.400	11.600	11.400	11.500	10.915	183,009
2021-11-30	11.450	11.550	11.400	11.400	10.820	243,041
2021-11-29	11.550	11.550	11.250	11.450	10.868	225,321
2021-11-26	11.750	11.750	11.500	11.550	10.963	517,814
2021-11-25	11.750	11.800	11.700	11.750	11.153	84,222
2021-11-24	11.750	11.800	11.750	11.750	11.153	122,040
2021-11-23	11.900	11.900	11.700	11.750	11.153	270,947
2021-11-22	11.950	11.950	11.850	11.900	11.295	122,954
2021-11-19	11.950	12.000	11.850	11.950	11.342	237,060
2021-11-18	11.950	11.950	11.850	11.900	11.295	362,058
2021-11-17	11.900	11.950	11.800	11.950	11.342	266,785
2021-11-16	12.000	12.050	11.900	11.900	11.295	133,250
2021-11-15	12.200	12.200	11.900	12.000	11.390	460,507

← NewerPage 20 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.