Lucky Cement Co. (TPE:1108)
Taiwan · Delayed Price · Currency is TWD 13.70
+0.15 (1.11%)
May 29, 2026, 1:30 PM CST
Lucky Cement Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | 1.11% | 280,559 |
| May 28, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 384,637 |
| May 27, 2026 | 13.50 | 13.55 | 13.40 | 13.50 | 13.50 | - | 287,934 |
| May 26, 2026 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | - | 168,883 |
| May 25, 2026 | 13.55 | 13.55 | 13.40 | 13.50 | 13.50 | -0.37% | 406,622 |
| May 22, 2026 | 13.80 | 13.80 | 13.50 | 13.55 | 13.55 | -1.45% | 687,476 |
| May 21, 2026 | 13.75 | 13.80 | 13.70 | 13.75 | 13.75 | -0.36% | 95,924 |
| May 20, 2026 | 13.70 | 13.80 | 13.65 | 13.80 | 13.80 | - | 181,269 |
| May 19, 2026 | 13.75 | 13.85 | 13.70 | 13.80 | 13.80 | 0.73% | 168,863 |
| May 18, 2026 | 13.80 | 13.85 | 13.60 | 13.70 | 13.70 | -1.08% | 410,659 |
| May 15, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -0.72% | 593,916 |
| May 14, 2026 | 14.20 | 14.20 | 13.90 | 13.95 | 13.95 | -1.06% | 496,257 |
| May 13, 2026 | 14.20 | 14.20 | 14.05 | 14.10 | 14.10 | -0.70% | 648,954 |
| May 12, 2026 | 14.55 | 14.55 | 14.15 | 14.20 | 14.20 | -2.74% | 1,201,937 |
| May 11, 2026 | 14.60 | 14.65 | 14.55 | 14.60 | 14.60 | 0.34% | 241,210 |
| May 8, 2026 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | -0.34% | 141,483 |
| May 7, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 249,931 |
| May 6, 2026 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | - | 188,939 |
| May 5, 2026 | 14.55 | 14.60 | 14.45 | 14.60 | 14.60 | 0.34% | 198,841 |
| May 4, 2026 | 14.60 | 14.60 | 14.45 | 14.55 | 14.55 | - | 168,272 |
| Apr 30, 2026 | 14.65 | 14.65 | 14.50 | 14.55 | 14.55 | -0.68% | 86,528 |
| Apr 29, 2026 | 14.65 | 14.65 | 14.50 | 14.65 | 14.65 | 0.69% | 89,982 |
| Apr 28, 2026 | 14.55 | 14.60 | 14.45 | 14.55 | 14.55 | 0.34% | 113,029 |
| Apr 27, 2026 | 14.60 | 14.60 | 14.45 | 14.50 | 14.50 | -0.34% | 326,144 |
| Apr 24, 2026 | 14.65 | 14.75 | 14.55 | 14.55 | 14.55 | -0.34% | 140,185 |
| Apr 23, 2026 | 14.75 | 14.75 | 14.55 | 14.60 | 14.60 | -0.68% | 497,673 |
| Apr 22, 2026 | 14.80 | 14.80 | 14.65 | 14.70 | 14.70 | -0.34% | 382,124 |
| Apr 21, 2026 | 14.75 | 14.85 | 14.75 | 14.75 | 14.75 | - | 228,431 |
| Apr 20, 2026 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | -1.01% | 331,678 |
| Apr 17, 2026 | 14.85 | 14.90 | 14.80 | 14.90 | 14.90 | 0.34% | 134,576 |
| Apr 16, 2026 | 14.85 | 14.95 | 14.85 | 14.85 | 14.85 | 0.34% | 268,057 |
| Apr 15, 2026 | 14.85 | 14.95 | 14.80 | 14.80 | 14.80 | -0.34% | 218,619 |
| Apr 14, 2026 | 14.85 | 14.90 | 14.80 | 14.85 | 14.85 | - | 421,736 |
| Apr 13, 2026 | 14.85 | 14.90 | 14.80 | 14.85 | 14.85 | - | 394,644 |
| Apr 10, 2026 | 14.85 | 14.85 | 14.70 | 14.85 | 14.85 | 0.34% | 567,774 |
| Apr 9, 2026 | 14.85 | 14.90 | 14.75 | 14.80 | 14.80 | -0.34% | 416,615 |
| Apr 8, 2026 | 14.90 | 14.95 | 14.80 | 14.85 | 14.85 | 0.34% | 233,710 |
| Apr 7, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - | 158,523 |
| Apr 2, 2026 | 14.90 | 14.95 | 14.80 | 14.80 | 14.80 | - | 230,267 |
| Apr 1, 2026 | 14.75 | 14.90 | 14.75 | 14.80 | 14.80 | 0.68% | 206,249 |
| Mar 31, 2026 | 14.90 | 14.95 | 14.70 | 14.70 | 14.70 | -1.01% | 468,764 |
| Mar 30, 2026 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | - | 133,186 |
| 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 |