Lucky Cement Co. (TPE:1108)
Taiwan
· Delayed Price · Currency is TWD 14.90
-0.20 (-1.32%)
Mar 9, 2026, 1:35 PM CST
Lucky Cement Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.95 | 15.00 | 14.85 | 14.90 | 14.90 | -1.32% | 375,106 |
| Mar 6, 2026 | 15.05 | 15.15 | 15.00 | 15.10 | 15.10 | 0.33% | 241,450 |
| Mar 5, 2026 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | 0.67% | 99,202 |
| Mar 4, 2026 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | -1.64% | 618,713 |
| Mar 3, 2026 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | -0.65% | 220,911 |
| Mar 2, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | - | 271,958 |
| Feb 26, 2026 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 0.33% | 224,095 |
| Feb 25, 2026 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | - | 156,948 |
| Feb 24, 2026 | 15.20 | 15.25 | 15.15 | 15.25 | 15.25 | 0.33% | 182,127 |
| Feb 23, 2026 | 15.15 | 15.20 | 15.05 | 15.20 | 15.20 | 0.33% | 347,150 |
| Feb 11, 2026 | 15.15 | 15.20 | 15.10 | 15.15 | 15.15 | - | 172,594 |
| Feb 10, 2026 | 15.10 | 15.15 | 15.05 | 15.15 | 15.15 | 0.33% | 159,601 |
| Feb 9, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 148,025 |
| Feb 6, 2026 | 15.00 | 15.10 | 14.95 | 15.10 | 15.10 | - | 211,653 |
| Feb 5, 2026 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | - | 112,938 |
| Feb 4, 2026 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.33% | 96,047 |
| Feb 3, 2026 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 111,396 |
| Feb 2, 2026 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | - | 168,403 |
| Jan 30, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.66% | 302,845 |
| Jan 29, 2026 | 15.15 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 149,133 |
| Jan 28, 2026 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 0.33% | 105,122 |
| Jan 27, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | - | 316,016 |
| Jan 26, 2026 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | - | 149,240 |
| Jan 23, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | - | 116,789 |
| Jan 22, 2026 | 15.05 | 15.15 | 15.05 | 15.10 | 15.10 | 0.33% | 272,767 |
| Jan 21, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.99% | 451,689 |
| Jan 20, 2026 | 15.15 | 15.25 | 15.15 | 15.20 | 15.20 | 0.33% | 622,333 |
| Jan 19, 2026 | 15.10 | 15.20 | 15.05 | 15.15 | 15.15 | 0.33% | 294,553 |
| Jan 16, 2026 | 15.10 | 15.15 | 15.05 | 15.10 | 15.10 | - | 155,994 |
| Jan 15, 2026 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | 0.33% | 185,802 |
| Jan 14, 2026 | 15.10 | 15.20 | 15.05 | 15.05 | 15.05 | 0.33% | 261,103 |
| Jan 13, 2026 | 14.95 | 15.25 | 14.90 | 15.00 | 15.00 | 0.67% | 1,115,960 |
| Jan 12, 2026 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | - | 144,728 |
| Jan 9, 2026 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 115,137 |
| Jan 8, 2026 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 82,050 |
| Jan 7, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 108,822 |
| Jan 6, 2026 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 210,207 |
| Jan 5, 2026 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 220,210 |
| Jan 2, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 72,137 |
| Dec 31, 2025 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 0.34% | 112,658 |
| Dec 30, 2025 | 14.95 | 15.00 | 14.85 | 14.90 | 14.90 | -0.33% | 132,448 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | - | 104,346 |
| Dec 26, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | 0.34% | 52,607 |
| Dec 24, 2025 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | 0.34% | 67,610 |
| Dec 23, 2025 | 14.90 | 14.95 | 14.85 | 14.85 | 14.85 | -0.34% | 75,255 |
| Dec 22, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.33% | 83,320 |
| Dec 19, 2025 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | - | 76,308 |
| Dec 18, 2025 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | 0.34% | 53,405 |
| Dec 17, 2025 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | - | 96,000 |
| Dec 16, 2025 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | -0.33% | 155,030 |
| Dec 15, 2025 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | - | 88,043 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | - | 86,258 |
| Dec 11, 2025 | 14.95 | 15.05 | 14.90 | 14.95 | 14.95 | - | 85,460 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 70,368 |
| Dec 9, 2025 | 14.95 | 15.05 | 14.90 | 15.00 | 15.00 | 0.33% | 142,001 |
| Dec 8, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | - | 102,100 |
| Dec 5, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 79,290 |
| Dec 4, 2025 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | -0.33% | 104,425 |
| Dec 3, 2025 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 61,064 |
| Dec 2, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 0.33% | 83,568 |
| Dec 1, 2025 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -0.66% | 134,016 |
| Nov 28, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | 0.67% | 68,669 |
| Nov 27, 2025 | 14.95 | 15.05 | 14.95 | 14.95 | 14.95 | -0.66% | 64,264 |
| Nov 26, 2025 | 15.00 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 153,138 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 182,455 |
| Nov 24, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | 0.33% | 72,734 |
| Nov 21, 2025 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | - | 100,259 |
| Nov 20, 2025 | 14.95 | 15.05 | 14.95 | 14.95 | 14.95 | 0.34% | 83,784 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 92,163 |
| Nov 18, 2025 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 190,901 |
| Nov 17, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -0.66% | 269,912 |
| Nov 14, 2025 | 15.05 | 15.15 | 15.00 | 15.10 | 15.10 | 0.67% | 589,191 |
| Nov 13, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.33% | 178,248 |
| Nov 12, 2025 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | - | 148,331 |
| Nov 11, 2025 | 14.90 | 14.95 | 14.85 | 14.95 | 14.95 | 0.34% | 103,748 |
| Nov 10, 2025 | 14.90 | 14.95 | 14.85 | 14.90 | 14.90 | -0.67% | 224,815 |
| Nov 7, 2025 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 0.33% | 125,504 |
| Nov 6, 2025 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | 0.34% | 110,994 |
| Nov 5, 2025 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | - | 339,481 |
| Nov 4, 2025 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | - | 71,274 |
| Nov 3, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -0.33% | 119,027 |
| Oct 31, 2025 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | - | 113,765 |
| Oct 30, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | - | 139,713 |
| Oct 29, 2025 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | - | 144,132 |
| Oct 28, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 46,907 |
| Oct 27, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | - | 121,619 |
| Oct 23, 2025 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 86,967 |
| Oct 22, 2025 | 15.00 | 15.10 | 14.95 | 15.05 | 15.05 | 0.33% | 182,829 |
| Oct 21, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 89,697 |
| Oct 20, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | - | 93,343 |
| Oct 17, 2025 | 15.05 | 15.05 | 14.95 | 15.00 | 15.00 | - | 67,604 |
| Oct 16, 2025 | 15.00 | 15.20 | 14.95 | 15.00 | 15.00 | 0.33% | 202,993 |
| Oct 15, 2025 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | - | 97,785 |
| Oct 14, 2025 | 15.00 | 15.10 | 14.95 | 14.95 | 14.95 | -0.33% | 211,223 |
| Oct 13, 2025 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | -0.66% | 316,119 |
| Oct 9, 2025 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | - | 166,345 |
| Oct 8, 2025 | 15.15 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 134,189 |
| Oct 7, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | 0.66% | 112,974 |
| Oct 3, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.33% | 104,304 |
| Oct 2, 2025 | 15.10 | 15.20 | 15.05 | 15.10 | 15.10 | - | 91,964 |