Lucky Cement Co. (TPE:1108)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.05 (-0.34%)
May 8, 2026, 1:30 PM CST
Lucky Cement Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | -0.34% | 140,443 |
| 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 | - | 188,851 |
| May 5, 2026 | 14.55 | 14.60 | 14.45 | 14.60 | 14.60 | 0.34% | 197,990 |
| May 4, 2026 | 14.60 | 14.60 | 14.45 | 14.55 | 14.55 | - | 168,171 |
| 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% | 466,632 |
| 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 |
| 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 |