Lucky Cement Co. (TPE:1108)
Taiwan · Delayed Price · Currency is TWD 11.70
-0.10 (-0.85%)
Aug 19, 2026, 1:30 PM CST
Lucky Cement Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | - | -0.85% | 118,718 |
| Aug 18, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 210,430 |
| Aug 17, 2026 | 11.80 | 11.85 | 11.70 | 11.80 | 11.80 | - | 478,808 |
| Aug 14, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | 156,430 |
| Aug 13, 2026 | 11.75 | 11.80 | 11.65 | 11.75 | 11.75 | 0.43% | 349,762 |
| Aug 12, 2026 | 11.85 | 11.85 | 11.65 | 11.70 | 11.70 | -1.27% | 706,055 |
| Aug 11, 2026 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -2.07% | 859,818 |
| Aug 10, 2026 | 12.10 | 12.10 | 11.95 | 12.10 | 12.10 | - | 353,068 |
| Aug 7, 2026 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | 0.41% | 229,385 |
| Aug 6, 2026 | 12.00 | 12.05 | 11.90 | 12.05 | 12.05 | 0.84% | 408,000 |
| Aug 5, 2026 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | -0.83% | 110,803 |
| Aug 4, 2026 | 11.90 | 12.05 | 11.85 | 12.05 | 12.05 | -0.41% | 243,280 |
| Aug 3, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.26% | 118,362 |
| Jul 31, 2026 | 12.05 | 12.10 | 11.90 | 11.95 | 11.95 | 0.84% | 357,333 |
| Jul 30, 2026 | 12.00 | 12.05 | 11.85 | 11.85 | 11.85 | -0.84% | 355,985 |
| Jul 29, 2026 | 12.05 | 12.10 | 11.80 | 11.95 | 11.95 | -0.83% | 403,966 |
| Jul 28, 2026 | 12.05 | 12.05 | 11.90 | 12.05 | 12.05 | -0.41% | 407,304 |
| Jul 27, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.41% | 420,553 |
| Jul 24, 2026 | 12.20 | 12.20 | 12.05 | 12.15 | 12.15 | -0.41% | 221,431 |
| Jul 23, 2026 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | - | 234,655 |
| Jul 22, 2026 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.41% | 249,370 |
| Jul 21, 2026 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | 0.82% | 188,212 |
| Jul 20, 2026 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | -0.82% | 315,804 |
| Jul 17, 2026 | 12.60 | 12.60 | 12.25 | 12.25 | 12.25 | -3.16% | 1,010,498 |
| Jul 16, 2026 | 12.65 | 12.70 | 12.45 | 12.65 | 12.65 | -0.39% | 899,772 |
| Jul 15, 2026 | 13.60 | 13.75 | 13.55 | 13.70 | 12.70 | 1.48% | 1,314,005 |
| Jul 14, 2026 | 13.70 | 13.70 | 13.45 | 13.50 | 12.51 | -1.10% | 860,968 |
| Jul 13, 2026 | 13.70 | 13.70 | 13.60 | 13.65 | 12.65 | - | 643,070 |
| Jul 9, 2026 | 13.80 | 13.80 | 13.65 | 13.65 | 12.65 | -1.80% | 1,447,498 |
| Jul 8, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 12.89 | -0.36% | 226,508 |
| Jul 7, 2026 | 14.10 | 14.10 | 13.90 | 13.95 | 12.93 | -1.06% | 463,953 |
| Jul 6, 2026 | 13.95 | 14.15 | 13.95 | 14.10 | 13.07 | 1.44% | 496,674 |
| Jul 3, 2026 | 13.80 | 14.00 | 13.75 | 13.90 | 12.89 | 1.46% | 1,071,217 |
| Jul 2, 2026 | 13.75 | 13.80 | 13.70 | 13.70 | 12.70 | -0.36% | 479,975 |
| Jul 1, 2026 | 13.80 | 13.80 | 13.70 | 13.75 | 12.75 | -0.36% | 285,048 |
| Jun 30, 2026 | 13.75 | 13.80 | 13.70 | 13.80 | 12.79 | 0.73% | 180,888 |
| Jun 29, 2026 | 13.80 | 13.80 | 13.65 | 13.70 | 12.70 | - | 179,778 |
| Jun 26, 2026 | 13.75 | 13.80 | 13.65 | 13.70 | 12.70 | -0.72% | 257,799 |
| Jun 25, 2026 | 13.80 | 13.85 | 13.75 | 13.80 | 12.79 | - | 239,693 |
| Jun 24, 2026 | 13.75 | 13.85 | 13.70 | 13.80 | 12.79 | - | 352,390 |
| Jun 23, 2026 | 13.90 | 13.90 | 13.75 | 13.80 | 12.79 | -0.72% | 265,133 |
| Jun 22, 2026 | 14.00 | 14.00 | 13.75 | 13.90 | 12.89 | - | 504,876 |
| Jun 18, 2026 | 13.90 | 13.95 | 13.80 | 13.90 | 12.89 | - | 148,849 |
| Jun 17, 2026 | 13.85 | 13.95 | 13.80 | 13.90 | 12.89 | 0.36% | 273,316 |
| Jun 16, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 12.84 | -0.72% | 473,804 |
| Jun 15, 2026 | 13.85 | 13.95 | 13.80 | 13.95 | 12.93 | 1.09% | 356,970 |
| Jun 12, 2026 | 13.70 | 13.80 | 13.65 | 13.80 | 12.79 | 1.10% | 233,893 |
| Jun 11, 2026 | 13.75 | 13.80 | 13.60 | 13.65 | 12.65 | 0.37% | 282,262 |
| Jun 10, 2026 | 13.75 | 13.80 | 13.55 | 13.60 | 12.61 | -1.09% | 881,576 |
| Jun 9, 2026 | 13.60 | 13.75 | 13.60 | 13.75 | 12.75 | 1.10% | 462,594 |