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
2021-10-22	11.850	11.900	11.700	11.750	11.153	198,178
2021-10-21	11.750	11.900	11.750	11.850	11.248	105,236
2021-10-20	11.850	12.000	11.750	11.750	11.153	114,638
2021-10-19	11.950	12.000	11.850	11.900	11.295	113,232
2021-10-18	11.700	11.950	11.700	11.950	11.342	195,925
2021-10-15	11.600	11.800	11.600	11.750	11.153	171,350
2021-10-14	11.600	11.700	11.500	11.600	11.010	104,324

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.