Lucky Royal Co., Ltd. (TPE:7791)
Taiwan · Delayed Price · Currency is TWD 66.90
+0.90 (1.36%)
At close: May 28, 2026
Lucky Royal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 66.90 | 68.00 | 66.80 | 68.00 | 68.00 | 1.64% | 99,509 |
| May 28, 2026 | 66.00 | 68.30 | 66.00 | 66.90 | 66.90 | 1.36% | 182,636 |
| May 27, 2026 | 64.50 | 66.30 | 64.50 | 66.00 | 66.00 | 2.33% | 94,988 |
| May 26, 2026 | 64.50 | 65.50 | 64.40 | 64.50 | 64.50 | 0.16% | 119,758 |
| May 25, 2026 | 63.20 | 64.40 | 63.20 | 64.40 | 64.40 | 1.90% | 50,632 |
| May 22, 2026 | 63.40 | 63.40 | 62.90 | 63.20 | 63.20 | -0.16% | 23,451 |
| May 21, 2026 | 62.90 | 63.80 | 62.90 | 63.30 | 63.30 | 0.64% | 62,673 |
| May 20, 2026 | 62.80 | 63.10 | 62.80 | 62.90 | 62.90 | 0.16% | 28,259 |
| May 19, 2026 | 63.40 | 63.50 | 62.40 | 62.80 | 62.80 | -0.48% | 67,348 |
| May 18, 2026 | 63.10 | 63.30 | 62.80 | 63.10 | 63.10 | -0.32% | 58,647 |
| May 15, 2026 | 63.80 | 63.80 | 63.20 | 63.30 | 63.30 | -0.78% | 45,216 |
| May 14, 2026 | 63.80 | 64.00 | 63.70 | 63.80 | 63.80 | 0.31% | 41,216 |
| May 13, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | - | 20,684 |
| May 12, 2026 | 63.50 | 64.20 | 63.40 | 63.60 | 63.60 | -0.16% | 66,836 |
| May 11, 2026 | 64.40 | 64.40 | 62.70 | 63.70 | 63.70 | -1.09% | 67,092 |
| May 8, 2026 | 64.60 | 64.80 | 64.20 | 64.40 | 64.40 | -0.31% | 70,242 |
| May 7, 2026 | 65.90 | 65.90 | 64.60 | 64.60 | 64.60 | -0.46% | 56,454 |
| May 6, 2026 | 65.00 | 65.40 | 64.50 | 64.90 | 64.90 | 0.46% | 67,038 |
| May 5, 2026 | 65.00 | 65.00 | 64.50 | 64.60 | 64.60 | - | 43,006 |
| May 4, 2026 | 65.20 | 65.20 | 64.60 | 64.60 | 64.60 | -0.31% | 20,983 |
| Apr 30, 2026 | 64.80 | 64.90 | 64.70 | 64.80 | 64.80 | 0.15% | 36,562 |
| Apr 29, 2026 | 65.00 | 65.00 | 64.20 | 64.70 | 64.70 | 0.31% | 15,980 |
| Apr 28, 2026 | 64.90 | 64.90 | 64.50 | 64.50 | 64.50 | -0.31% | 80,532 |
| Apr 27, 2026 | 64.50 | 65.20 | 64.50 | 64.70 | 64.70 | -0.77% | 39,140 |
| Apr 24, 2026 | 65.40 | 65.80 | 65.00 | 65.20 | 65.20 | -0.15% | 57,894 |
| Apr 23, 2026 | 66.30 | 66.40 | 65.20 | 65.30 | 65.30 | -1.51% | 104,566 |
| Apr 22, 2026 | 66.20 | 66.30 | 66.10 | 66.30 | 66.30 | - | 38,595 |
| Apr 21, 2026 | 67.50 | 67.50 | 66.30 | 66.30 | 66.30 | 0.30% | 40,765 |
| Apr 20, 2026 | 66.20 | 66.50 | 66.10 | 66.10 | 66.10 | -0.15% | 44,397 |
| Apr 17, 2026 | 65.60 | 66.20 | 65.60 | 66.20 | 66.20 | 0.91% | 69,883 |
| Apr 16, 2026 | 65.80 | 66.20 | 65.50 | 65.60 | 65.60 | 0.46% | 40,059 |
| Apr 15, 2026 | 65.60 | 66.30 | 64.80 | 65.30 | 65.30 | -0.46% | 70,367 |
| Apr 14, 2026 | 64.50 | 65.80 | 64.50 | 65.60 | 65.60 | 1.23% | 58,791 |
| Apr 13, 2026 | 66.20 | 66.20 | 64.10 | 64.80 | 64.80 | -2.26% | 176,743 |
| Apr 10, 2026 | 66.60 | 66.60 | 66.20 | 66.30 | 66.30 | -0.15% | 17,282 |
| Apr 9, 2026 | 65.50 | 67.00 | 65.50 | 66.40 | 66.40 | -0.60% | 31,574 |
| Apr 8, 2026 | 66.50 | 68.00 | 66.30 | 66.80 | 66.80 | 1.21% | 44,721 |
| Apr 7, 2026 | 65.30 | 66.00 | 65.10 | 66.00 | 66.00 | 1.38% | 83,837 |
| Apr 2, 2026 | 65.60 | 65.90 | 65.00 | 65.10 | 65.10 | -0.31% | 52,314 |
| Apr 1, 2026 | 65.30 | 65.50 | 65.00 | 65.30 | 65.30 | 0.77% | 39,495 |
| Mar 31, 2026 | 66.00 | 66.00 | 64.80 | 64.80 | 64.80 | -1.07% | 84,439 |
| Mar 30, 2026 | 65.40 | 66.40 | 65.40 | 65.50 | 65.50 | -1.65% | 63,972 |
| Mar 27, 2026 | 66.50 | 66.80 | 66.50 | 66.60 | 66.60 | -0.45% | 28,320 |
| Mar 26, 2026 | 66.90 | 67.50 | 66.70 | 66.90 | 66.90 | 0.60% | 33,748 |
| 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 |