Lucky Royal Co., Ltd. (TPE:7791)
Taiwan · Delayed Price · Currency is TWD 66.50
+0.40 (0.61%)
At close: Mar 25, 2026
Lucky Royal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 66.10 | 66.70 | 66.10 | 66.50 | 66.50 | 0.61% | 37,464 |
| Mar 24, 2026 | 67.00 | 67.00 | 66.00 | 66.10 | 66.10 | 0.15% | 32,975 |
| Mar 23, 2026 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | -2.22% | 71,635 |
| Mar 20, 2026 | 67.10 | 67.50 | 67.10 | 67.50 | 67.50 | -0.30% | 45,041 |
| Mar 19, 2026 | 69.20 | 69.50 | 67.60 | 67.70 | 67.70 | -2.03% | 42,696 |
| Mar 18, 2026 | 69.00 | 69.20 | 69.00 | 69.10 | 69.10 | 1.32% | 46,149 |
| Mar 17, 2026 | 67.30 | 68.30 | 67.10 | 68.20 | 68.20 | 1.49% | 83,718 |
| Mar 16, 2026 | 66.10 | 67.60 | 65.70 | 67.20 | 67.20 | 2.60% | 114,136 |
| Mar 13, 2026 | 65.60 | 65.90 | 65.50 | 65.50 | 65.50 | - | 86,853 |
| Mar 12, 2026 | 65.10 | 65.50 | 65.10 | 65.50 | 65.50 | 0.31% | 63,818 |
| Mar 11, 2026 | 65.00 | 65.60 | 65.00 | 65.30 | 65.30 | 0.77% | 81,624 |
| Mar 10, 2026 | 62.80 | 65.00 | 62.80 | 64.80 | 64.80 | 3.35% | 100,568 |
| Mar 9, 2026 | 65.50 | 65.50 | 62.10 | 62.70 | 62.70 | -4.42% | 158,339 |
| Mar 6, 2026 | 65.80 | 65.80 | 65.40 | 65.60 | 65.60 | -0.30% | 67,849 |
| Mar 5, 2026 | 66.50 | 66.70 | 65.70 | 65.80 | 65.80 | -0.30% | 111,220 |
| Mar 4, 2026 | 67.60 | 67.60 | 65.80 | 66.00 | 66.00 | -2.37% | 124,289 |
| Mar 3, 2026 | 67.80 | 67.80 | 67.50 | 67.60 | 67.60 | - | 55,672 |
| Mar 2, 2026 | 68.40 | 68.40 | 67.60 | 67.60 | 67.60 | -1.17% | 148,000 |
| Feb 26, 2026 | 68.20 | 68.60 | 68.20 | 68.40 | 68.40 | -0.44% | 31,153 |
| Feb 25, 2026 | 68.80 | 68.80 | 68.40 | 68.70 | 68.70 | -0.15% | 62,264 |
| Feb 24, 2026 | 68.60 | 69.00 | 68.50 | 68.80 | 68.80 | 0.44% | 100,669 |
| Feb 23, 2026 | 69.00 | 69.10 | 68.20 | 68.50 | 68.50 | -0.72% | 104,898 |
| Feb 11, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -0.58% | 128,725 |
| Feb 10, 2026 | 69.80 | 69.80 | 69.00 | 69.40 | 69.40 | -0.57% | 79,430 |
| Feb 9, 2026 | 70.40 | 70.40 | 69.60 | 69.80 | 69.80 | -0.57% | 107,463 |
| Feb 6, 2026 | 70.20 | 70.20 | 69.70 | 70.20 | 70.20 | - | 47,976 |
| Feb 5, 2026 | 70.30 | 70.50 | 70.20 | 70.20 | 70.20 | -0.14% | 46,689 |
| Feb 4, 2026 | 70.50 | 70.90 | 70.30 | 70.30 | 70.30 | - | 31,244 |
| Feb 3, 2026 | 71.10 | 71.10 | 70.10 | 70.30 | 70.30 | 0.29% | 44,180 |
| Feb 2, 2026 | 71.10 | 71.10 | 70.00 | 70.10 | 70.10 | -1.54% | 122,462 |
| Jan 30, 2026 | 71.70 | 71.70 | 70.90 | 71.20 | 71.20 | -0.70% | 101,807 |
| Jan 29, 2026 | 70.90 | 72.30 | 70.90 | 71.70 | 71.70 | 0.99% | 161,737 |
| Jan 28, 2026 | 71.00 | 71.40 | 71.00 | 71.00 | 71.00 | - | 48,545 |
| Jan 27, 2026 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | -0.14% | 27,875 |
| Jan 26, 2026 | 71.10 | 71.40 | 70.80 | 71.10 | 71.10 | - | 41,891 |
| Jan 23, 2026 | 71.10 | 71.20 | 70.90 | 71.10 | 71.10 | - | 47,368 |
| Jan 22, 2026 | 71.00 | 71.10 | 71.00 | 71.10 | 71.10 | -0.14% | 47,483 |
| Jan 21, 2026 | 71.20 | 71.40 | 70.70 | 71.20 | 71.20 | - | 155,732 |
| Jan 20, 2026 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | -0.56% | 84,975 |
| Jan 19, 2026 | 72.50 | 72.50 | 71.50 | 71.60 | 71.60 | -0.14% | 36,801 |
| Jan 16, 2026 | 72.00 | 72.00 | 71.40 | 71.70 | 71.70 | -0.55% | 77,373 |
| Jan 15, 2026 | 72.00 | 72.60 | 72.00 | 72.10 | 72.10 | - | 24,800 |
| Jan 14, 2026 | 72.90 | 72.90 | 72.10 | 72.10 | 72.10 | -1.10% | 33,041 |
| Jan 13, 2026 | 72.00 | 72.90 | 71.50 | 72.90 | 72.90 | 1.25% | 101,408 |
| Jan 12, 2026 | 72.00 | 72.00 | 71.50 | 72.00 | 72.00 | - | 17,713 |
| Jan 9, 2026 | 71.50 | 72.50 | 71.50 | 72.00 | 72.00 | 0.84% | 25,682 |
| Jan 8, 2026 | 71.50 | 71.50 | 71.00 | 71.40 | 71.40 | -0.14% | 73,042 |
| Jan 7, 2026 | 71.90 | 71.90 | 71.20 | 71.50 | 71.50 | -0.28% | 58,885 |
| Jan 6, 2026 | 71.70 | 71.80 | 71.30 | 71.70 | 71.70 | - | 70,878 |
| Jan 5, 2026 | 72.20 | 72.20 | 71.50 | 71.70 | 71.70 | -1.10% | 68,691 |