Lucky Royal Co., Ltd. (TPEX:7791)
Taiwan · Delayed Price · Currency is TWD 100.00
+0.50 (0.50%)
At close: Sep 19, 2025
Lucky Royal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | 0.50% | 5,125 |
| Sep 18, 2025 | 100.50 | 100.50 | 98.50 | 99.50 | 99.50 | -1.00% | 61,515 |
| Sep 17, 2025 | 99.50 | 101.50 | 99.50 | 100.50 | 100.50 | - | 49,034 |
| Sep 16, 2025 | 99.50 | 100.50 | 99.20 | 100.50 | 100.50 | 1.01% | 38,256 |
| Sep 15, 2025 | 99.50 | 100.00 | 99.50 | 99.50 | 99.50 | -0.50% | 46,156 |
| Sep 12, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 14,816 |
| Sep 11, 2025 | 100.50 | 100.50 | 99.50 | 100.00 | 100.00 | - | 18,582 |
| Sep 10, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | - | 17,961 |
| Sep 9, 2025 | 98.50 | 101.00 | 98.50 | 100.00 | 100.00 | 1.52% | 28,857 |
| Sep 8, 2025 | 99.00 | 99.50 | 98.00 | 98.50 | 98.50 | -0.51% | 41,984 |
| Sep 5, 2025 | 98.50 | 99.00 | 98.00 | 99.00 | 99.00 | -0.50% | 21,701 |
| Sep 4, 2025 | 100.00 | 100.00 | 98.00 | 99.50 | 99.50 | 0.51% | 72,640 |
| Sep 3, 2025 | 100.50 | 101.00 | 98.50 | 99.00 | 99.00 | -2.46% | 86,648 |
| Sep 2, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | - | 58,780 |
| Sep 1, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 115,910 |
| Aug 29, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 34,768 |
| Aug 28, 2025 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 46,392 |
| Aug 27, 2025 | 102.00 | 102.50 | 100.50 | 101.00 | 101.00 | -1.46% | 80,268 |
| Aug 26, 2025 | 101.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.99% | 35,682 |
| Aug 25, 2025 | 102.50 | 103.00 | 100.50 | 101.50 | 101.50 | -0.49% | 57,749 |
| Aug 22, 2025 | 100.50 | 102.50 | 100.00 | 102.00 | 102.00 | 1.49% | 38,016 |
| Aug 21, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | - | 30,560 |
| Aug 20, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | -0.99% | 30,775 |
| Aug 19, 2025 | 101.50 | 101.50 | 100.00 | 101.50 | 101.50 | - | 52,267 |
| Aug 18, 2025 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 32,560 |
| Aug 15, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 91,576 |
| Aug 14, 2025 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 1.49% | 55,149 |
| Aug 13, 2025 | 100.50 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 57,124 |
| Aug 12, 2025 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | - | 32,892 |
| Aug 11, 2025 | 100.00 | 101.50 | 99.50 | 101.50 | 101.50 | - | 30,592 |
| Aug 8, 2025 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 0.50% | 50,232 |
| Aug 7, 2025 | 101.50 | 101.50 | 99.00 | 101.00 | 101.00 | -0.49% | 74,698 |
| Aug 6, 2025 | 99.00 | 103.00 | 99.00 | 101.50 | 101.50 | 2.53% | 167,553 |
| Aug 5, 2025 | 97.00 | 99.50 | 95.50 | 99.00 | 99.00 | 2.27% | 88,560 |
| Aug 4, 2025 | 97.00 | 97.50 | 94.30 | 96.80 | 96.80 | 0.31% | 105,308 |
| Aug 1, 2025 | 96.50 | 97.50 | 95.70 | 96.50 | 96.50 | -2.03% | 113,125 |
| Jul 31, 2025 | 94.50 | 98.50 | 94.00 | 98.50 | 98.50 | 4.23% | 56,301 |
| Jul 30, 2025 | 94.50 | 94.80 | 93.50 | 94.50 | 94.50 | -0.11% | 52,370 |
| Jul 29, 2025 | 94.00 | 94.60 | 93.00 | 94.60 | 94.60 | 0.53% | 47,136 |
| Jul 28, 2025 | 94.00 | 94.90 | 94.00 | 94.10 | 94.10 | 0.32% | 41,232 |
| Jul 25, 2025 | 94.00 | 94.00 | 93.50 | 93.80 | 93.80 | -0.21% | 13,428 |
| Jul 24, 2025 | 94.00 | 94.50 | 93.50 | 94.00 | 94.00 | -0.32% | 106,900 |
| Jul 23, 2025 | 91.00 | 94.40 | 91.00 | 94.30 | 94.30 | 3.63% | 88,266 |
| Jul 22, 2025 | 90.00 | 91.00 | 89.80 | 91.00 | 91.00 | -0.55% | 56,688 |
| Jul 21, 2025 | 92.00 | 92.00 | 90.00 | 91.50 | 91.50 | -0.22% | 66,130 |
| Jul 18, 2025 | 92.00 | 92.30 | 91.50 | 91.70 | 91.70 | -0.33% | 37,281 |
| Jul 17, 2025 | 91.20 | 92.30 | 91.00 | 92.00 | 92.00 | 1.10% | 53,993 |
| Jul 16, 2025 | 91.00 | 91.50 | 90.50 | 91.00 | 91.00 | - | 45,706 |
| Jul 15, 2025 | 91.00 | 91.50 | 91.00 | 91.00 | 91.00 | 0.44% | 18,162 |
| Jul 14, 2025 | 91.00 | 91.30 | 90.60 | 90.60 | 90.60 | 0.11% | 12,390 |