Lucky Royal Co., Ltd. (TPE:7791)
Taiwan · Delayed Price · Currency is TWD 60.40
-0.40 (-0.66%)
At close: Jul 29, 2026
Lucky Royal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 62.50 | 62.50 | 61.40 | 62.10 | 62.10 | - | 31,373 |
| Jul 22, 2026 | 62.30 | 62.30 | 62.00 | 62.10 | 62.10 | -1.27% | 27,365 |
| Jul 21, 2026 | 62.50 | 62.90 | 62.10 | 62.90 | 62.90 | 0.96% | 11,071 |
| Jul 20, 2026 | 63.80 | 63.80 | 61.10 | 62.30 | 62.30 | -2.04% | 43,199 |
| Jul 17, 2026 | 63.00 | 63.60 | 62.40 | 63.60 | 63.60 | 0.16% | 57,758 |
| Jul 16, 2026 | 63.60 | 64.00 | 62.60 | 63.50 | 63.50 | 0.16% | 134,794 |
| Jul 15, 2026 | 63.00 | 63.40 | 62.50 | 63.40 | 63.40 | 0.96% | 36,938 |
| Jul 14, 2026 | 63.60 | 63.60 | 62.10 | 62.80 | 62.80 | 0.16% | 65,384 |
| Jul 13, 2026 | 63.50 | 63.70 | 62.40 | 62.70 | 62.70 | 0.64% | 103,902 |
| Jul 9, 2026 | 62.20 | 62.90 | 62.20 | 62.30 | 62.30 | -0.32% | 20,912 |
| Jul 8, 2026 | 63.00 | 63.00 | 62.40 | 62.50 | 62.50 | -1.42% | 18,010 |
| Jul 7, 2026 | 62.70 | 63.40 | 62.60 | 63.40 | 63.40 | 1.12% | 35,868 |
| Jul 6, 2026 | 63.00 | 63.40 | 62.70 | 62.70 | 62.70 | - | 51,651 |
| Jul 3, 2026 | 62.10 | 62.70 | 62.10 | 62.70 | 62.70 | 1.29% | 34,879 |
| Jul 2, 2026 | 62.10 | 62.40 | 61.90 | 61.90 | 61.90 | 0.16% | 23,382 |
| Jul 1, 2026 | 61.60 | 62.00 | 61.50 | 61.80 | 61.80 | -0.16% | 47,645 |
| Jun 30, 2026 | 61.90 | 62.10 | 61.70 | 61.90 | 61.90 | -0.80% | 25,509 |
| Jun 29, 2026 | 61.30 | 62.40 | 61.20 | 62.40 | 62.40 | 1.96% | 37,124 |
| Jun 26, 2026 | 61.80 | 61.80 | 61.10 | 61.20 | 61.20 | -1.13% | 96,525 |
| Jun 25, 2026 | 61.90 | 62.10 | 61.90 | 61.90 | 61.90 | -0.16% | 53,535 |
| Jun 24, 2026 | 61.90 | 62.40 | 61.90 | 62.00 | 62.00 | 0.16% | 34,370 |
| Jun 23, 2026 | 62.20 | 62.50 | 61.90 | 61.90 | 61.90 | -0.48% | 116,794 |
| Jun 22, 2026 | 63.00 | 63.00 | 62.20 | 62.20 | 62.20 | -0.64% | 98,399 |
| Jun 18, 2026 | 62.50 | 62.60 | 62.20 | 62.60 | 62.60 | 0.16% | 102,244 |
| Jun 17, 2026 | 62.80 | 63.00 | 62.50 | 62.50 | 62.50 | -0.48% | 95,514 |
| Jun 16, 2026 | 63.00 | 63.40 | 62.50 | 62.80 | 62.80 | 0.16% | 41,966 |
| Jun 15, 2026 | 62.80 | 63.50 | 62.50 | 62.70 | 62.70 | -0.16% | 88,002 |
| Jun 12, 2026 | 62.80 | 63.00 | 62.70 | 62.80 | 62.80 | 0.16% | 52,673 |
| Jun 11, 2026 | 62.10 | 62.90 | 62.10 | 62.70 | 62.70 | -0.32% | 39,839 |
| Jun 10, 2026 | 63.50 | 63.60 | 62.80 | 62.90 | 62.90 | -1.10% | 84,379 |
| Jun 9, 2026 | 64.20 | 64.80 | 63.50 | 63.60 | 63.60 | -0.14% | 180,500 |
| Jun 8, 2026 | 67.60 | 68.00 | 67.10 | 67.50 | 63.69 | -2.46% | 283,718 |
| Jun 5, 2026 | 67.70 | 69.60 | 66.90 | 69.20 | 65.29 | 3.28% | 323,126 |
| Jun 4, 2026 | 67.30 | 67.90 | 67.00 | 67.00 | 63.22 | -0.30% | 326,846 |
| Jun 3, 2026 | 67.50 | 67.90 | 67.10 | 67.20 | 63.41 | -0.44% | 302,377 |
| Jun 2, 2026 | 68.00 | 68.20 | 67.50 | 67.50 | 63.69 | -0.74% | 60,914 |
| Jun 1, 2026 | 68.40 | 68.40 | 67.50 | 68.00 | 64.16 | - | 66,958 |
| May 29, 2026 | 66.90 | 68.00 | 66.80 | 68.00 | 64.16 | 1.64% | 99,509 |
| May 28, 2026 | 66.00 | 68.30 | 66.00 | 66.90 | 63.12 | 1.36% | 182,646 |
| May 27, 2026 | 64.50 | 66.30 | 64.50 | 66.00 | 62.27 | 2.33% | 94,988 |
| May 26, 2026 | 64.50 | 65.50 | 64.40 | 64.50 | 60.86 | 0.16% | 119,780 |
| May 25, 2026 | 63.20 | 64.40 | 63.20 | 64.40 | 60.76 | 1.90% | 50,632 |
| May 22, 2026 | 63.40 | 63.40 | 62.90 | 63.20 | 59.63 | -0.16% | 23,562 |
| May 21, 2026 | 62.90 | 63.80 | 62.90 | 63.30 | 59.73 | 0.64% | 62,673 |
| May 20, 2026 | 62.80 | 63.10 | 62.80 | 62.90 | 59.35 | 0.16% | 28,259 |
| May 19, 2026 | 63.40 | 63.50 | 62.40 | 62.80 | 59.26 | -0.48% | 67,348 |