Lucky Royal Co., Ltd. (TPE:7791)
Taiwan · Delayed Price · Currency is TWD 49.30
+0.15 (0.31%)
At close: Oct 29, 2026
Lucky Royal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 49.10 | 49.30 | 49.00 | 49.30 | 49.30 | 0.31% | 21,176 |
| Oct 28, 2026 | 49.15 | 49.50 | 49.00 | 49.15 | 49.15 | -1.50% | 72,455 |
| Oct 27, 2026 | 50.00 | 50.30 | 49.55 | 49.90 | 49.90 | -0.80% | 25,105 |
| Oct 22, 2026 | 49.85 | 51.00 | 49.75 | 50.30 | 50.30 | 2.55% | 58,952 |
| Oct 21, 2026 | 49.80 | 50.00 | 48.85 | 49.05 | 49.05 | -2.49% | 151,283 |
| Oct 20, 2026 | 49.25 | 50.30 | 49.25 | 50.30 | 50.30 | -0.59% | 28,519 |
| Oct 19, 2026 | 50.00 | 50.60 | 49.20 | 50.60 | 50.60 | -0.39% | 30,741 |
| Oct 16, 2026 | 50.10 | 50.80 | 49.55 | 50.80 | 50.80 | 1.60% | 46,782 |
| Oct 15, 2026 | 50.10 | 50.70 | 49.35 | 50.00 | 50.00 | -0.60% | 104,099 |
| Oct 14, 2026 | 50.90 | 50.90 | 48.65 | 50.30 | 50.30 | -1.37% | 139,070 |
| Oct 13, 2026 | 52.80 | 52.80 | 51.00 | 51.00 | 51.00 | -3.77% | 159,639 |
| Oct 12, 2026 | 53.00 | 53.60 | 52.80 | 53.00 | 53.00 | -1.67% | 61,878 |
| Oct 8, 2026 | 53.20 | 53.90 | 53.20 | 53.90 | 53.90 | 0.19% | 7,899 |
| Oct 7, 2026 | 53.30 | 53.80 | 52.90 | 53.80 | 53.80 | - | 59,264 |
| Oct 6, 2026 | 54.10 | 54.10 | 53.00 | 53.80 | 53.80 | -0.92% | 75,874 |
| 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 |