Lucky Cement Co. (TPE:1108)
Taiwan · Delayed Price · Currency is TWD 14.85
-0.05 (-0.34%)
At close: Mar 27, 2026
Lucky Cement Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | -0.34% | 97,536 |
| Mar 26, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 206,638 |
| Mar 25, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 1.01% | 156,139 |
| Mar 24, 2026 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | 0.34% | 74,272 |
| Mar 23, 2026 | 14.85 | 14.95 | 14.80 | 14.80 | 14.80 | -0.67% | 175,946 |
| Mar 20, 2026 | 14.85 | 15.00 | 14.85 | 14.90 | 14.90 | - | 236,248 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 589,178 |
| Mar 18, 2026 | 15.05 | 15.10 | 14.95 | 15.00 | 15.00 | - | 588,409 |
| Mar 17, 2026 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | -1.64% | 1,510,688 |
| Mar 16, 2026 | 15.15 | 15.30 | 15.15 | 15.25 | 15.25 | 0.33% | 220,224 |
| Mar 13, 2026 | 15.10 | 15.20 | 14.95 | 15.20 | 15.20 | 0.66% | 213,178 |
| Mar 12, 2026 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | -0.33% | 123,458 |
| Mar 11, 2026 | 15.05 | 15.15 | 15.00 | 15.15 | 15.15 | 1.68% | 214,390 |
| Mar 10, 2026 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | - | 358,621 |
| Mar 9, 2026 | 14.95 | 15.00 | 14.85 | 14.90 | 14.90 | -1.32% | 375,106 |
| Mar 6, 2026 | 15.05 | 15.15 | 15.00 | 15.10 | 15.10 | 0.33% | 241,450 |
| Mar 5, 2026 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | 0.67% | 99,202 |
| Mar 4, 2026 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | -1.64% | 618,713 |
| Mar 3, 2026 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | -0.65% | 220,911 |
| Mar 2, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | - | 271,958 |
| Feb 26, 2026 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 0.33% | 224,095 |
| Feb 25, 2026 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | - | 156,948 |
| Feb 24, 2026 | 15.20 | 15.25 | 15.15 | 15.25 | 15.25 | 0.33% | 182,127 |
| Feb 23, 2026 | 15.15 | 15.20 | 15.05 | 15.20 | 15.20 | 0.33% | 347,150 |
| Feb 11, 2026 | 15.15 | 15.20 | 15.10 | 15.15 | 15.15 | - | 172,594 |
| Feb 10, 2026 | 15.10 | 15.15 | 15.05 | 15.15 | 15.15 | 0.33% | 159,601 |
| Feb 9, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 148,025 |
| Feb 6, 2026 | 15.00 | 15.10 | 14.95 | 15.10 | 15.10 | - | 211,653 |
| Feb 5, 2026 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | - | 112,938 |
| Feb 4, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.33% | 96,047 |
| Feb 3, 2026 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 111,396 |
| Feb 2, 2026 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | - | 168,403 |
| Jan 30, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.66% | 302,845 |
| Jan 29, 2026 | 15.15 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 149,133 |
| Jan 28, 2026 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 0.33% | 105,122 |
| Jan 27, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | - | 316,016 |
| Jan 26, 2026 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | - | 149,240 |
| Jan 23, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | - | 116,789 |
| Jan 22, 2026 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | 0.33% | 272,767 |
| Jan 21, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.99% | 451,689 |
| Jan 20, 2026 | 15.15 | 15.25 | 15.15 | 15.20 | 15.20 | 0.33% | 622,333 |
| Jan 19, 2026 | 15.10 | 15.20 | 15.05 | 15.15 | 15.15 | 0.33% | 294,553 |
| Jan 16, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | - | 155,994 |
| Jan 15, 2026 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | 0.33% | 185,802 |
| Jan 14, 2026 | 15.10 | 15.20 | 15.05 | 15.05 | 15.05 | 0.33% | 261,103 |
| Jan 13, 2026 | 14.95 | 15.25 | 14.90 | 15.00 | 15.00 | 0.67% | 1,115,960 |
| Jan 12, 2026 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | - | 144,728 |
| Jan 9, 2026 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 115,137 |
| Jan 8, 2026 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 82,050 |
| Jan 7, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 108,822 |