Lucky Cement Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 12.350 | 12.350 | 12.150 | 12.200 | 11.580 | 254,244 |
| 2021-11-11 | 12.350 | 12.400 | 12.150 | 12.350 | 11.722 | 483,051 |
| 2021-11-10 | 12.350 | 12.400 | 12.100 | 12.200 | 11.580 | 656,386 |
| 2021-11-09 | 12.400 | 12.450 | 12.100 | 12.250 | 11.627 | 187,285 |
| 2021-11-08 | 12.350 | 12.400 | 12.200 | 12.300 | 11.675 | 292,642 |
| 2021-11-05 | 12.150 | 12.200 | 12.050 | 12.200 | 11.580 | 409,263 |
| 2021-11-04 | 11.950 | 12.150 | 11.950 | 12.050 | 11.437 | 421,370 |
| 2021-11-03 | 11.850 | 11.950 | 11.850 | 11.900 | 11.295 | 178,155 |
| 2021-11-02 | 11.900 | 12.000 | 11.850 | 11.850 | 11.248 | 259,777 |
| 2021-11-01 | 11.900 | 12.000 | 11.900 | 11.900 | 11.295 | 237,527 |
| 2021-10-29 | 11.900 | 12.000 | 11.850 | 11.900 | 11.295 | 183,738 |
| 2021-10-28 | 11.850 | 11.950 | 11.850 | 11.900 | 11.295 | 100,828 |
| 2021-10-27 | 11.850 | 11.950 | 11.800 | 11.850 | 11.248 | 133,867 |
| 2021-10-26 | 11.800 | 11.950 | 11.800 | 11.850 | 11.248 | 230,148 |
| 2021-10-25 | 11.700 | 11.850 | 11.700 | 11.800 | 11.200 | 91,516 |
← NewerPage 21 of 21 · 1,215 trading days
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.