Lucky Cement Co. (TPE:1108)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.05 (-0.33%)
Oct 17, 2025, 2:36 PM CST
Lucky Cement Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | - | 65,527 |
| Oct 16, 2025 | 15.00 | 15.20 | 14.95 | 15.00 | 15.00 | 0.33% | 202,993 |
| Oct 15, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | - | 97,785 |
| Oct 14, 2025 | 15.00 | 15.10 | 14.95 | 14.95 | 14.95 | -0.33% | 211,223 |
| Oct 13, 2025 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | -0.66% | 316,119 |
| Oct 9, 2025 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | - | 166,345 |
| Oct 8, 2025 | 15.15 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 134,189 |
| Oct 7, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | 0.66% | 112,974 |
| Oct 3, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.33% | 104,304 |
| Oct 2, 2025 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | - | 91,964 |
| Oct 1, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 87,313 |
| Sep 30, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 1.00% | 58,846 |
| Sep 29, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Sep 26, 2025 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | -0.33% | 105,000 |
| Sep 25, 2025 | 15.15 | 15.25 | 15.10 | 15.10 | 15.10 | 0.33% | 246,273 |
| Sep 24, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | - | 69,114 |
| Sep 23, 2025 | 15.15 | 15.15 | 15.00 | 15.05 | 15.05 | - | 70,231 |
| Sep 22, 2025 | 15.10 | 15.15 | 15.00 | 15.05 | 15.05 | - | 166,973 |
| Sep 19, 2025 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | - | 54,964 |
| Sep 18, 2025 | 15.05 | 15.15 | 15.05 | 15.05 | 15.05 | - | 82,936 |
| Sep 17, 2025 | 15.10 | 15.20 | 15.05 | 15.05 | 15.05 | - | 136,871 |
| Sep 16, 2025 | 15.15 | 15.15 | 15.00 | 15.05 | 15.05 | - | 56,885 |
| Sep 15, 2025 | 15.05 | 15.15 | 15.05 | 15.05 | 15.05 | -0.33% | 75,833 |
| Sep 12, 2025 | 15.00 | 15.15 | 15.00 | 15.10 | 15.10 | 0.67% | 101,249 |
| Sep 11, 2025 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | -1.32% | 353,046 |
| Sep 10, 2025 | 15.30 | 15.35 | 15.10 | 15.20 | 15.20 | -0.98% | 777,078 |
| Sep 9, 2025 | 15.35 | 15.40 | 15.30 | 15.35 | 15.35 | - | 106,260 |
| Sep 8, 2025 | 15.40 | 15.45 | 15.30 | 15.35 | 15.35 | -0.32% | 209,281 |
| Sep 5, 2025 | 15.45 | 15.45 | 15.35 | 15.40 | 15.40 | - | 234,708 |
| Sep 4, 2025 | 15.40 | 15.45 | 15.30 | 15.40 | 15.40 | 0.33% | 308,035 |
| Sep 3, 2025 | 15.30 | 15.45 | 15.30 | 15.35 | 15.35 | 0.33% | 161,411 |
| Sep 2, 2025 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | -0.33% | 75,631 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.25 | 15.35 | 15.35 | - | 333,990 |
| Aug 29, 2025 | 15.30 | 15.45 | 15.30 | 15.35 | 15.35 | 0.66% | 337,529 |
| Aug 28, 2025 | 15.25 | 15.35 | 15.25 | 15.25 | 15.25 | - | 137,908 |
| Aug 27, 2025 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | -0.65% | 455,983 |
| Aug 26, 2025 | 15.45 | 15.50 | 15.30 | 15.35 | 15.35 | -0.65% | 235,752 |
| Aug 25, 2025 | 15.50 | 15.55 | 15.35 | 15.45 | 15.45 | -0.32% | 235,798 |
| Aug 22, 2025 | 15.55 | 15.55 | 15.45 | 15.50 | 15.50 | 0.32% | 329,860 |
| Aug 21, 2025 | 15.50 | 15.55 | 15.40 | 15.45 | 15.45 | - | 239,884 |
| Aug 20, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | -0.32% | 351,623 |
| Aug 19, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | -0.32% | 558,393 |
| Aug 18, 2025 | 15.45 | 15.60 | 15.45 | 15.55 | 15.55 | 0.97% | 725,570 |
| Aug 15, 2025 | 15.40 | 15.55 | 15.35 | 15.40 | 15.40 | 0.65% | 670,660 |
| Aug 14, 2025 | 15.25 | 15.40 | 15.25 | 15.30 | 15.30 | 1.66% | 742,394 |
| Aug 13, 2025 | 15.20 | 15.25 | 15.05 | 15.05 | 15.05 | -0.66% | 543,244 |
| Aug 12, 2025 | 15.15 | 15.25 | 14.90 | 15.15 | 15.15 | 4.48% | 2,001,351 |
| Aug 11, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | 279,907 |
| Aug 8, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | - | 50,153 |
| Aug 7, 2025 | 14.20 | 14.25 | 14.20 | 14.20 | 14.20 | - | 80,333 |