Lucky Royal Co., Ltd. (TPE:7791)
Taiwan · Delayed Price · Currency is TWD 54.30
-0.70 (-1.27%)
At close: Oct 5, 2026
Lucky Royal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 55.00 | 55.00 | 54.00 | 54.30 | 54.30 | -1.27% | 37,864 |
| Oct 2, 2026 | 54.80 | 55.00 | 54.60 | 55.00 | 55.00 | 0.36% | 25,906 |
| Oct 1, 2026 | 55.10 | 55.10 | 54.70 | 54.80 | 54.80 | -0.90% | 58,971 |
| Sep 30, 2026 | 55.10 | 55.40 | 55.10 | 55.30 | 55.30 | -0.18% | 18,558 |
| Sep 29, 2026 | 55.10 | 55.40 | 55.00 | 55.40 | 55.40 | -0.72% | 41,945 |
| Sep 24, 2026 | 55.60 | 55.80 | 55.10 | 55.80 | 55.80 | 0.36% | 10,698 |
| Sep 23, 2026 | 55.70 | 55.80 | 55.60 | 55.60 | 55.60 | -0.18% | 7,255 |
| Sep 22, 2026 | 56.50 | 56.50 | 55.00 | 55.70 | 55.70 | -0.71% | 28,709 |
| Sep 21, 2026 | 55.20 | 56.40 | 55.20 | 56.10 | 56.10 | -0.71% | 22,704 |
| Sep 18, 2026 | 55.60 | 56.50 | 55.20 | 56.50 | 56.50 | 1.25% | 26,909 |
| Sep 17, 2026 | 55.20 | 55.80 | 55.20 | 55.80 | 55.80 | 0.72% | 10,236 |
| Sep 16, 2026 | 55.40 | 55.80 | 55.10 | 55.40 | 55.40 | - | 27,390 |
| Sep 15, 2026 | 55.10 | 55.40 | 55.00 | 55.40 | 55.40 | 0.54% | 19,730 |
| Sep 14, 2026 | 55.30 | 55.30 | 54.90 | 55.10 | 55.10 | -0.36% | 25,107 |
| Sep 11, 2026 | 56.10 | 56.10 | 55.30 | 55.30 | 55.30 | -0.36% | 24,224 |
| Sep 10, 2026 | 55.50 | 56.00 | 55.20 | 55.50 | 55.50 | -0.18% | 34,553 |
| Sep 9, 2026 | 57.00 | 57.20 | 55.00 | 55.60 | 55.60 | -2.80% | 55,081 |
| Sep 8, 2026 | 55.50 | 57.40 | 55.30 | 57.20 | 57.20 | 2.51% | 36,213 |
| Sep 7, 2026 | 56.00 | 56.00 | 55.30 | 55.80 | 55.80 | 1.45% | 30,289 |
| Sep 4, 2026 | 55.30 | 55.50 | 55.00 | 55.00 | 55.00 | -0.54% | 39,959 |
| Sep 3, 2026 | 55.90 | 55.90 | 55.20 | 55.30 | 55.30 | -1.07% | 46,581 |
| Sep 2, 2026 | 56.00 | 56.30 | 55.80 | 55.90 | 55.90 | -0.18% | 28,327 |
| Sep 1, 2026 | 56.20 | 56.70 | 56.00 | 56.00 | 56.00 | -0.71% | 63,124 |
| Aug 31, 2026 | 56.30 | 56.40 | 56.30 | 56.40 | 56.40 | -0.35% | 5,882 |
| Aug 28, 2026 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | -0.88% | 18,978 |
| Aug 27, 2026 | 56.80 | 57.10 | 56.20 | 57.10 | 57.10 | 0.53% | 13,598 |
| Aug 26, 2026 | 57.00 | 57.00 | 56.00 | 56.80 | 56.80 | - | 49,165 |
| Aug 25, 2026 | 56.90 | 57.40 | 56.70 | 56.80 | 56.80 | 0.18% | 24,658 |
| Aug 24, 2026 | 56.90 | 56.90 | 56.70 | 56.70 | 56.70 | -0.53% | 10,904 |
| Aug 21, 2026 | 57.00 | 57.40 | 56.80 | 57.00 | 57.00 | -0.35% | 16,130 |
| Aug 20, 2026 | 57.00 | 57.20 | 56.80 | 57.20 | 57.20 | 0.88% | 22,194 |
| Aug 19, 2026 | 56.30 | 56.70 | 56.30 | 56.70 | 56.70 | 0.71% | 17,656 |
| Aug 18, 2026 | 56.90 | 56.90 | 56.20 | 56.30 | 56.30 | -0.71% | 22,836 |
| Aug 17, 2026 | 57.00 | 57.00 | 56.00 | 56.70 | 56.70 | -1.05% | 96,828 |
| Aug 14, 2026 | 58.00 | 58.00 | 57.10 | 57.30 | 57.30 | -1.21% | 61,616 |
| Aug 13, 2026 | 59.30 | 59.30 | 57.50 | 58.00 | 58.00 | -2.03% | 299,003 |
| Aug 12, 2026 | 59.30 | 59.50 | 59.10 | 59.20 | 59.20 | -0.50% | 48,623 |
| Aug 11, 2026 | 59.30 | 59.60 | 59.30 | 59.50 | 59.50 | -0.34% | 22,964 |
| Aug 10, 2026 | 59.60 | 59.70 | 59.00 | 59.70 | 59.70 | 0.17% | 24,679 |
| Aug 7, 2026 | 59.50 | 59.60 | 59.50 | 59.60 | 59.60 | - | 15,142 |
| Aug 6, 2026 | 59.70 | 60.00 | 59.10 | 59.60 | 59.60 | -0.17% | 49,457 |
| Aug 5, 2026 | 59.90 | 59.90 | 59.10 | 59.70 | 59.70 | 0.67% | 41,639 |
| Aug 4, 2026 | 59.10 | 59.30 | 59.00 | 59.30 | 59.30 | -0.34% | 57,171 |
| Aug 3, 2026 | 59.90 | 59.90 | 59.10 | 59.50 | 59.50 | -0.83% | 50,467 |
| Jul 31, 2026 | 59.90 | 60.70 | 59.80 | 60.00 | 60.00 | - | 36,988 |
| Jul 30, 2026 | 60.20 | 60.20 | 59.80 | 60.00 | 60.00 | -0.66% | 42,737 |
| Jul 29, 2026 | 61.40 | 61.40 | 59.00 | 60.40 | 60.40 | -0.66% | 232,529 |
| Jul 28, 2026 | 61.20 | 61.70 | 60.30 | 60.80 | 60.80 | -1.46% | 112,602 |
| Jul 27, 2026 | 61.30 | 62.30 | 61.10 | 61.70 | 61.70 | -0.32% | 17,107 |
| Jul 24, 2026 | 62.10 | 62.10 | 61.30 | 61.90 | 61.90 | -0.32% | 36,414 |