Lucky Royal Co., Ltd. (TPE:7791)
Taiwan
· Delayed Price · Currency is TWD 62.70
-2.90 (-4.42%)
At close: Mar 9, 2026
Lucky Royal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.80 | 65.80 | 65.40 | 65.60 | 65.60 | -0.30% | 67,849 |
| Mar 5, 2026 | 66.50 | 66.70 | 65.70 | 65.80 | 65.80 | -0.30% | 111,220 |
| Mar 4, 2026 | 67.60 | 67.60 | 65.80 | 66.00 | 66.00 | -2.37% | 124,289 |
| Mar 3, 2026 | 67.80 | 67.80 | 67.50 | 67.60 | 67.60 | - | 55,672 |
| Mar 2, 2026 | 68.40 | 68.40 | 67.60 | 67.60 | 67.60 | -1.17% | 148,000 |
| Feb 26, 2026 | 68.20 | 68.60 | 68.20 | 68.40 | 68.40 | -0.44% | 31,153 |
| Feb 25, 2026 | 68.80 | 68.80 | 68.40 | 68.70 | 68.70 | -0.15% | 62,264 |
| Feb 24, 2026 | 68.60 | 69.00 | 68.50 | 68.80 | 68.80 | 0.44% | 100,669 |
| Feb 23, 2026 | 69.00 | 69.10 | 68.20 | 68.50 | 68.50 | -0.72% | 104,898 |
| Feb 11, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -0.58% | 128,725 |
| Feb 10, 2026 | 69.80 | 69.80 | 69.00 | 69.40 | 69.40 | -0.57% | 79,430 |
| Feb 9, 2026 | 70.40 | 70.40 | 69.60 | 69.80 | 69.80 | -0.57% | 107,463 |
| Feb 6, 2026 | 70.20 | 70.20 | 69.70 | 70.20 | 70.20 | - | 47,976 |
| Feb 5, 2026 | 70.30 | 70.50 | 70.20 | 70.20 | 70.20 | -0.14% | 46,689 |
| Feb 4, 2026 | 70.50 | 70.90 | 70.30 | 70.30 | 70.30 | - | 31,244 |
| Feb 3, 2026 | 71.10 | 71.10 | 70.10 | 70.30 | 70.30 | 0.29% | 44,180 |
| Feb 2, 2026 | 71.10 | 71.10 | 70.00 | 70.10 | 70.10 | -1.54% | 122,462 |
| Jan 30, 2026 | 71.70 | 71.70 | 70.90 | 71.20 | 71.20 | -0.70% | 101,807 |
| Jan 29, 2026 | 70.90 | 72.30 | 70.90 | 71.70 | 71.70 | 0.99% | 161,737 |
| Jan 28, 2026 | 71.00 | 71.40 | 71.00 | 71.00 | 71.00 | - | 48,545 |
| Jan 27, 2026 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | -0.14% | 27,875 |
| Jan 26, 2026 | 71.10 | 71.40 | 70.80 | 71.10 | 71.10 | - | 41,891 |
| Jan 23, 2026 | 71.10 | 71.20 | 70.90 | 71.10 | 71.10 | - | 47,368 |
| Jan 22, 2026 | 71.00 | 71.10 | 71.00 | 71.10 | 71.10 | -0.14% | 47,483 |
| Jan 21, 2026 | 71.20 | 71.40 | 70.70 | 71.20 | 71.20 | - | 155,732 |
| Jan 20, 2026 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | -0.56% | 84,975 |
| Jan 19, 2026 | 72.50 | 72.50 | 71.50 | 71.60 | 71.60 | -0.14% | 36,801 |
| Jan 16, 2026 | 72.00 | 72.00 | 71.40 | 71.70 | 71.70 | -0.55% | 77,373 |
| Jan 15, 2026 | 72.00 | 72.60 | 72.00 | 72.10 | 72.10 | - | 24,800 |
| Jan 14, 2026 | 72.90 | 72.90 | 72.10 | 72.10 | 72.10 | -1.10% | 33,041 |
| Jan 13, 2026 | 72.00 | 72.90 | 71.50 | 72.90 | 72.90 | 1.25% | 101,408 |
| Jan 12, 2026 | 72.00 | 72.00 | 71.50 | 72.00 | 72.00 | - | 17,713 |
| Jan 9, 2026 | 71.50 | 72.50 | 71.50 | 72.00 | 72.00 | 0.84% | 25,682 |
| Jan 8, 2026 | 71.50 | 71.50 | 71.00 | 71.40 | 71.40 | -0.14% | 73,042 |
| Jan 7, 2026 | 71.90 | 71.90 | 71.20 | 71.50 | 71.50 | -0.28% | 58,885 |
| Jan 6, 2026 | 71.70 | 71.80 | 71.30 | 71.70 | 71.70 | - | 70,878 |
| Jan 5, 2026 | 72.20 | 72.20 | 71.50 | 71.70 | 71.70 | -1.10% | 68,691 |
| Jan 2, 2026 | 72.80 | 72.80 | 72.00 | 72.50 | 72.50 | -0.28% | 50,519 |
| Dec 31, 2025 | 72.10 | 72.70 | 72.00 | 72.70 | 72.70 | 0.28% | 54,369 |
| Dec 30, 2025 | 72.50 | 72.90 | 72.10 | 72.50 | 72.50 | - | 71,736 |
| Dec 29, 2025 | 72.10 | 72.80 | 72.00 | 72.50 | 72.50 | 0.42% | 52,483 |
| Dec 26, 2025 | 72.40 | 72.40 | 72.00 | 72.20 | 72.20 | -0.28% | 90,443 |
| Dec 24, 2025 | 72.30 | 72.50 | 71.90 | 72.40 | 72.40 | - | 78,614 |
| Dec 23, 2025 | 72.00 | 72.80 | 72.00 | 72.40 | 72.40 | 0.56% | 61,192 |
| Dec 22, 2025 | 71.80 | 72.40 | 71.40 | 72.00 | 72.00 | 0.28% | 64,614 |
| Dec 19, 2025 | 71.60 | 72.50 | 71.60 | 71.80 | 71.80 | 0.28% | 45,566 |
| Dec 18, 2025 | 71.10 | 71.80 | 71.10 | 71.60 | 71.60 | 0.14% | 37,018 |
| Dec 17, 2025 | 71.70 | 71.70 | 71.20 | 71.50 | 71.50 | 0.14% | 44,293 |
| Dec 16, 2025 | 71.10 | 71.90 | 71.00 | 71.40 | 71.40 | -0.14% | 111,290 |
| Dec 15, 2025 | 71.00 | 71.70 | 71.00 | 71.50 | 71.50 | -0.42% | 88,080 |
| Dec 12, 2025 | 71.50 | 72.50 | 71.50 | 71.80 | 71.80 | -0.83% | 53,090 |
| Dec 11, 2025 | 72.20 | 72.50 | 71.80 | 72.40 | 72.40 | -0.55% | 120,138 |
| Dec 10, 2025 | 73.00 | 73.70 | 72.50 | 72.80 | 72.80 | -0.95% | 104,573 |
| Dec 9, 2025 | 74.00 | 74.10 | 73.40 | 73.50 | 73.50 | - | 82,522 |
| Dec 8, 2025 | 73.50 | 74.20 | 73.20 | 73.50 | 73.50 | -0.81% | 40,236 |
| Dec 5, 2025 | 73.40 | 74.30 | 73.30 | 74.10 | 74.10 | 1.23% | 41,037 |
| Dec 4, 2025 | 73.50 | 73.70 | 73.10 | 73.20 | 73.20 | - | 78,604 |
| Dec 3, 2025 | 73.80 | 73.80 | 73.20 | 73.20 | 73.20 | -0.14% | 55,979 |
| Dec 2, 2025 | 73.10 | 73.60 | 73.10 | 73.30 | 73.30 | -0.27% | 41,096 |
| Dec 1, 2025 | 73.60 | 73.70 | 73.20 | 73.50 | 73.50 | -0.68% | 48,853 |
| Nov 28, 2025 | 74.20 | 74.40 | 73.80 | 74.00 | 74.00 | 0.27% | 89,226 |
| Nov 27, 2025 | 73.80 | 73.80 | 73.30 | 73.80 | 73.80 | 0.14% | 43,063 |
| Nov 26, 2025 | 72.90 | 74.10 | 72.90 | 73.70 | 73.70 | 1.10% | 159,452 |
| Nov 25, 2025 | 72.70 | 73.20 | 72.40 | 72.90 | 72.90 | 0.97% | 83,079 |
| Nov 24, 2025 | 72.20 | 72.50 | 71.80 | 72.20 | 72.20 | 0.98% | 61,076 |
| Nov 21, 2025 | 72.30 | 72.70 | 71.00 | 71.50 | 71.50 | -1.92% | 168,708 |
| Nov 20, 2025 | 72.80 | 73.30 | 72.80 | 72.90 | 72.90 | - | 72,856 |
| Nov 19, 2025 | 74.00 | 74.20 | 72.70 | 72.90 | 72.90 | -0.82% | 74,154 |
| Nov 18, 2025 | 75.00 | 75.50 | 73.30 | 73.50 | 73.50 | -2.00% | 146,237 |
| Nov 17, 2025 | 75.20 | 75.50 | 74.70 | 75.00 | 75.00 | 0.54% | 119,647 |
| Nov 14, 2025 | 74.70 | 76.00 | 74.00 | 74.60 | 74.60 | 0.40% | 395,320 |
| Nov 13, 2025 | 73.40 | 74.80 | 73.40 | 74.30 | 74.30 | 1.50% | 203,258 |
| Nov 12, 2025 | 75.20 | 75.20 | 72.90 | 73.20 | 73.20 | -2.66% | 367,307 |
| Nov 11, 2025 | 75.00 | 76.80 | 74.50 | 75.20 | 75.20 | 0.27% | 313,510 |
| Nov 10, 2025 | 74.50 | 75.40 | 73.70 | 75.00 | 75.00 | - | 320,061 |
| Nov 7, 2025 | 75.50 | 75.70 | 74.50 | 75.00 | 75.00 | -1.06% | 203,187 |
| Nov 6, 2025 | 76.90 | 77.50 | 75.50 | 75.80 | 75.80 | -1.30% | 210,715 |
| Nov 5, 2025 | 77.20 | 77.60 | 75.60 | 76.80 | 76.80 | -0.52% | 202,960 |
| Nov 4, 2025 | 79.70 | 79.70 | 77.00 | 77.20 | 77.20 | -4.10% | 560,202 |
| Nov 3, 2025 | 81.00 | 81.30 | 80.10 | 80.50 | 80.50 | -0.49% | 203,565 |
| Oct 31, 2025 | 80.20 | 81.20 | 80.00 | 80.90 | 80.90 | 0.87% | 283,241 |
| Oct 30, 2025 | 82.40 | 82.40 | 80.10 | 80.20 | 80.20 | -2.31% | 689,116 |
| Oct 29, 2025 | 82.60 | 83.40 | 82.00 | 82.10 | 82.10 | -0.61% | 642,808 |
| Oct 28, 2025 | 83.40 | 84.50 | 81.60 | 82.60 | 82.60 | -8.32% | 1,942,637 |
| Oct 27, 2025 | 91.00 | 91.50 | 88.00 | 90.10 | 90.10 | -0.99% | 112,634 |
| Oct 23, 2025 | 88.10 | 91.50 | 87.00 | 91.00 | 91.00 | 2.82% | 92,066 |
| Oct 22, 2025 | 89.20 | 89.20 | 88.00 | 88.50 | 88.50 | -0.90% | 59,938 |
| Oct 21, 2025 | 89.00 | 89.50 | 88.40 | 89.30 | 89.30 | 0.34% | 49,506 |
| Oct 20, 2025 | 89.00 | 89.50 | 88.60 | 89.00 | 89.00 | - | 56,898 |
| Oct 17, 2025 | 87.00 | 89.70 | 87.00 | 89.00 | 89.00 | 0.56% | 48,660 |
| Oct 16, 2025 | 92.00 | 92.80 | 87.50 | 88.50 | 88.50 | -4.84% | 150,211 |
| Oct 15, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -0.53% | 38,648 |
| Oct 14, 2025 | 95.00 | 95.00 | 93.00 | 93.50 | 93.50 | -0.53% | 66,349 |
| Oct 13, 2025 | 93.10 | 94.30 | 92.00 | 94.00 | 94.00 | - | 89,552 |
| Oct 9, 2025 | 97.90 | 97.90 | 93.50 | 94.00 | 94.00 | -3.09% | 141,907 |
| Oct 8, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 113,908 |
| Oct 7, 2025 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | - | 69,312 |
| Oct 3, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 27,317 |
| Oct 2, 2025 | 99.50 | 101.00 | 99.50 | 100.00 | 100.00 | 0.81% | 106,186 |
| Oct 1, 2025 | 100.00 | 100.00 | 98.50 | 99.20 | 99.20 | -0.30% | 84,802 |