Skip to main content
Lucky Cement Co. (TPE:1108)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.65
+0.10 (0.69%)
Apr 29, 2026, 1:30 PM CST

Lucky Cement Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5514.6014.4514.5514.550.34%113,029
Apr 27, 202614.6014.6014.4514.5014.50-0.34%326,144
Apr 24, 202614.6514.7514.5514.5514.55-0.34%140,185
Apr 23, 202614.7514.7514.5514.6014.60-0.68%497,673
Apr 22, 202614.8014.8014.6514.7014.70-0.34%382,124
Apr 21, 202614.7514.8514.7514.7514.75-228,431
Apr 20, 202614.9014.9014.7514.7514.75-1.01%331,678
Apr 17, 202614.8514.9014.8014.9014.900.34%134,576
Apr 16, 202614.8514.9514.8514.8514.850.34%268,057
Apr 15, 202614.8514.9514.8014.8014.80-0.34%218,619
Apr 14, 202614.8514.9014.8014.8514.85-421,736
Apr 13, 202614.8514.9014.8014.8514.85-394,644
Apr 10, 202614.8514.8514.7014.8514.850.34%567,774
Apr 9, 202614.8514.9014.7514.8014.80-0.34%416,615
Apr 8, 202614.9014.9514.8014.8514.850.34%233,710
Apr 7, 202614.8014.9014.8014.8014.80-158,523
Apr 2, 202614.9014.9514.8014.8014.80-230,267
Apr 1, 202614.7514.9014.7514.8014.800.68%206,249
Mar 31, 202614.9014.9514.7014.7014.70-1.01%466,632
Mar 30, 202614.8014.9014.8014.8514.85-133,186
Mar 27, 202614.9514.9514.8014.8514.85-0.34%97,536
Mar 26, 202615.0015.0014.9014.9014.90-0.67%206,638
Mar 25, 202614.8515.0014.8515.0015.001.01%156,139
Mar 24, 202615.0015.0014.8014.8514.850.34%74,272
Mar 23, 202614.8514.9514.8014.8014.80-0.67%175,946
Mar 20, 202614.8515.0014.8514.9014.90-236,248
Mar 19, 202615.0015.0014.8014.9014.90-0.67%589,178
Mar 18, 202615.0515.1014.9515.0015.00-588,409
Mar 17, 202615.2015.2014.9515.0015.00-1.64%1,510,688
Mar 16, 202615.1515.3015.1515.2515.250.33%220,224
Mar 13, 202615.1015.2014.9515.2015.200.66%213,178
Mar 12, 202615.1515.1515.0015.1015.10-0.33%123,458
Mar 11, 202615.0515.1515.0015.1515.151.68%214,390
Mar 10, 202615.1015.2014.8014.9014.90-358,621
Mar 9, 202614.9515.0014.8514.9014.90-1.32%375,106
Mar 6, 202615.0515.1515.0015.1015.100.33%241,450
Mar 5, 202615.0515.1015.0015.0515.050.67%99,202
Mar 4, 202615.1515.1514.9514.9514.95-1.64%618,713
Mar 3, 202615.2515.3015.1515.2015.20-0.65%220,911
Mar 2, 202615.2015.4015.2015.3015.30-271,958
Feb 26, 202615.2515.3015.2015.3015.300.33%224,095
Feb 25, 202615.2515.2515.1515.2515.25-156,948
Feb 24, 202615.2015.2515.1515.2515.250.33%182,127
Feb 23, 202615.1515.2015.0515.2015.200.33%347,150
Feb 11, 202615.1515.2015.1015.1515.15-172,594
Feb 10, 202615.1015.1515.0515.1515.150.33%159,601
Feb 9, 202615.1015.1015.0015.1015.10-148,025
Feb 6, 202615.0015.1014.9515.1015.10-211,653
Feb 5, 202615.0515.1515.0515.1015.10-112,938
Feb 4, 202615.0515.1015.0515.1015.100.33%96,047
Feb 3, 202615.0515.0514.9515.0515.050.33%111,396
Feb 2, 202615.0015.0514.9515.0015.00-168,403
Jan 30, 202615.0515.0515.0015.0015.00-0.66%302,845
Jan 29, 202615.1515.2015.0515.1015.10-0.33%149,133
Jan 28, 202615.1515.1515.0515.1515.150.33%105,122
Jan 27, 202615.1015.1515.0515.1015.10-316,016
Jan 26, 202615.0515.1515.0515.1015.10-149,240
Jan 23, 202615.1015.1515.0515.1015.10-116,789
Jan 22, 202615.0515.1515.0515.1015.100.33%272,767
Jan 21, 202615.2015.2015.0515.0515.05-0.99%451,689
Jan 20, 202615.1515.2515.1515.2015.200.33%622,333
Jan 19, 202615.1015.2015.0515.1515.150.33%294,553
Jan 16, 202615.1015.1515.0515.1015.10-155,994
Jan 15, 202615.1515.1515.0015.1015.100.33%185,802
Jan 14, 202615.1015.2015.0515.0515.050.33%261,103
Jan 13, 202614.9515.2514.9015.0015.000.67%1,115,960
Jan 12, 202614.9014.9514.9014.9014.90-144,728
Jan 9, 202614.9014.9514.8514.9014.90-115,137
Jan 8, 202614.9014.9514.8514.9014.90-82,050
Jan 7, 202614.9514.9514.9014.9014.90-108,822
Jan 6, 202614.9014.9514.8514.9014.90-210,207
Jan 5, 202614.9014.9514.8514.9014.90-220,210
Jan 2, 202615.0015.0014.9014.9014.90-0.33%72,137
Dec 31, 202514.9014.9514.9014.9514.950.34%112,658
Dec 30, 202514.9515.0014.8514.9014.90-0.33%132,448
Dec 29, 202515.0015.0014.9014.9514.95-104,346
Dec 26, 202515.0015.0014.9014.9514.950.34%52,607
Dec 24, 202514.9514.9514.8514.9014.900.34%67,610
Dec 23, 202514.9014.9514.8514.8514.85-0.34%75,255
Dec 22, 202514.9514.9514.9014.9014.90-0.33%83,320
Dec 19, 202514.9515.0014.9014.9514.95-76,308
Dec 18, 202514.9514.9514.9014.9514.950.34%53,405
Dec 17, 202514.9014.9514.8514.9014.90-96,000
Dec 16, 202514.9014.9514.9014.9014.90-0.33%155,030
Dec 15, 202514.9015.0014.9014.9514.95-88,043
Dec 12, 202515.0015.0014.9514.9514.95-86,258
Dec 11, 202514.9515.0514.9014.9514.95-85,460
Dec 10, 202515.0015.0014.9514.9514.95-0.33%70,368
Dec 9, 202514.9515.0514.9015.0015.000.33%142,001
Dec 8, 202515.0015.0014.9014.9514.95-102,100
Dec 5, 202515.0015.0014.9514.9514.95-0.33%79,290
Dec 4, 202515.0015.0514.9515.0015.00-0.33%104,425
Dec 3, 202515.0515.0514.9515.0515.050.33%61,064
Dec 2, 202515.0015.0515.0015.0015.000.33%83,568
Dec 1, 202515.0515.0514.9514.9514.95-0.66%134,016
Nov 28, 202514.9515.0514.9515.0515.050.67%68,669
Nov 27, 202514.9515.0514.9514.9514.95-0.66%64,264
Nov 26, 202515.0015.0514.9515.0515.050.33%153,138
Nov 25, 202515.0015.0014.9015.0015.00-182,455
Nov 24, 202515.0515.0514.9515.0015.000.33%72,734