Lucky Cement Co. (TPE:1108)
Taiwan · Delayed Price · Currency is TWD 10.70
-0.05 (-0.47%)
Nov 6, 2026, 1:30 PM CST
Lucky Cement Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.60 | 10.85 | 10.45 | 10.70 | 10.70 | -0.47% | 1,349,378 |
| Nov 5, 2026 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | - | 251,318 |
| Nov 4, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 234,958 |
| Nov 3, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 317,337 |
| Nov 2, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 182,737 |
| Oct 30, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | - | 192,622 |
| Oct 29, 2026 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 182,547 |
| Oct 28, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 85,948 |
| Oct 27, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 163,756 |
| Oct 22, 2026 | 11.00 | 11.05 | 10.95 | 10.95 | 10.95 | - | 94,912 |
| Oct 21, 2026 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | -0.45% | 95,452 |
| Oct 20, 2026 | 10.95 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 85,138 |
| Oct 19, 2026 | 11.05 | 11.05 | 10.95 | 11.05 | 11.05 | - | 266,120 |
| Oct 16, 2026 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | - | 193,827 |
| Oct 15, 2026 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | -0.90% | 243,460 |
| Oct 14, 2026 | 11.15 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 291,258 |
| Oct 13, 2026 | 11.15 | 11.25 | 11.05 | 11.20 | 11.20 | 0.45% | 202,572 |
| Oct 12, 2026 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 0.45% | 164,311 |
| Oct 8, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 90,732 |
| Oct 7, 2026 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | - | 62,661 |
| Oct 6, 2026 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | 0.45% | 133,262 |
| Oct 5, 2026 | 11.10 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 112,249 |
| Oct 2, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | - | 149,265 |
| Oct 1, 2026 | 11.05 | 11.20 | 11.05 | 11.15 | 11.15 | - | 151,559 |
| Sep 30, 2026 | 11.05 | 11.20 | 11.05 | 11.15 | 11.15 | 1.36% | 142,436 |
| Sep 29, 2026 | 11.05 | 11.15 | 11.00 | 11.00 | 11.00 | -0.45% | 188,302 |
| Sep 24, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - | 205,540 |
| Sep 23, 2026 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | -0.45% | 175,482 |
| Sep 22, 2026 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | -0.45% | 92,955 |
| Sep 21, 2026 | 11.15 | 11.20 | 11.05 | 11.15 | 11.15 | - | 186,518 |
| Sep 18, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.90% | 289,776 |
| Sep 17, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | - | 511,622 |
| Sep 16, 2026 | 11.05 | 11.05 | 10.95 | 11.05 | 11.05 | - | 332,335 |
| Sep 15, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 123,202 |
| Sep 14, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 247,541 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.05 | 11.20 | 11.20 | -1.32% | 468,557 |
| Sep 10, 2026 | 11.50 | 11.50 | 11.30 | 11.35 | 11.35 | -1.30% | 638,338 |
| Sep 9, 2026 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | -0.86% | 382,786 |
| Sep 8, 2026 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 265,848 |
| Sep 7, 2026 | 11.60 | 11.65 | 11.55 | 11.65 | 11.65 | - | 223,693 |
| Sep 4, 2026 | 11.60 | 11.65 | 11.50 | 11.65 | 11.65 | 0.43% | 426,229 |
| Sep 3, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 332,613 |
| Sep 2, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | - | 117,905 |
| Sep 1, 2026 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | - | 139,389 |
| Aug 31, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 136,398 |
| Aug 28, 2026 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | - | 113,428 |
| Aug 27, 2026 | 11.75 | 11.85 | 11.70 | 11.75 | 11.75 | -0.42% | 139,361 |
| Aug 26, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 153,004 |
| Aug 25, 2026 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 200,055 |
| Aug 24, 2026 | 11.80 | 11.80 | 11.70 | 11.75 | 11.75 | -0.42% | 96,683 |