Lucky Royal Co., Ltd. (TPE:7791)
Taiwan
· Delayed Price · Currency is TWD 64.50
-0.20 (-0.31%)
At close: Apr 28, 2026
Lucky Royal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 64.50 | 65.20 | 64.50 | 64.70 | 64.70 | -0.77% | 39,140 |
| Apr 24, 2026 | 65.40 | 65.80 | 65.00 | 65.20 | 65.20 | -0.15% | 57,894 |
| Apr 23, 2026 | 66.30 | 66.40 | 65.20 | 65.30 | 65.30 | -1.51% | 104,566 |
| Apr 22, 2026 | 66.20 | 66.30 | 66.10 | 66.30 | 66.30 | - | 38,595 |
| Apr 21, 2026 | 67.50 | 67.50 | 66.30 | 66.30 | 66.30 | 0.30% | 40,301 |
| Apr 20, 2026 | 66.20 | 66.50 | 66.10 | 66.10 | 66.10 | -0.15% | 44,397 |
| Apr 17, 2026 | 65.60 | 66.20 | 65.60 | 66.20 | 66.20 | 0.91% | 69,883 |
| Apr 16, 2026 | 65.80 | 66.20 | 65.50 | 65.60 | 65.60 | 0.46% | 40,059 |
| Apr 15, 2026 | 65.60 | 66.30 | 64.80 | 65.30 | 65.30 | -0.46% | 70,367 |
| Apr 14, 2026 | 64.50 | 65.80 | 64.50 | 65.60 | 65.60 | 1.23% | 58,791 |
| Apr 13, 2026 | 66.20 | 66.20 | 64.10 | 64.80 | 64.80 | -2.26% | 176,743 |
| Apr 10, 2026 | 66.60 | 66.60 | 66.20 | 66.30 | 66.30 | -0.15% | 17,282 |
| Apr 9, 2026 | 65.50 | 67.00 | 65.50 | 66.40 | 66.40 | -0.60% | 31,574 |
| Apr 8, 2026 | 66.50 | 68.00 | 66.30 | 66.80 | 66.80 | 1.21% | 44,721 |
| Apr 7, 2026 | 65.30 | 66.00 | 65.10 | 66.00 | 66.00 | 1.38% | 83,837 |
| Apr 2, 2026 | 65.60 | 65.90 | 65.00 | 65.10 | 65.10 | -0.31% | 52,314 |
| Apr 1, 2026 | 65.30 | 65.50 | 65.00 | 65.30 | 65.30 | 0.77% | 39,495 |
| Mar 31, 2026 | 66.00 | 66.00 | 64.80 | 64.80 | 64.80 | -1.07% | 84,439 |
| Mar 30, 2026 | 65.40 | 66.40 | 65.40 | 65.50 | 65.50 | -1.65% | 63,972 |
| Mar 27, 2026 | 66.50 | 66.80 | 66.50 | 66.60 | 66.60 | -0.45% | 28,320 |
| Mar 26, 2026 | 66.90 | 67.50 | 66.70 | 66.90 | 66.90 | 0.60% | 33,748 |
| Mar 25, 2026 | 66.10 | 66.70 | 66.10 | 66.50 | 66.50 | 0.61% | 37,464 |
| Mar 24, 2026 | 67.00 | 67.00 | 66.00 | 66.10 | 66.10 | 0.15% | 32,975 |
| Mar 23, 2026 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | -2.22% | 71,635 |
| Mar 20, 2026 | 67.10 | 67.50 | 67.10 | 67.50 | 67.50 | -0.30% | 45,041 |
| Mar 19, 2026 | 69.20 | 69.50 | 67.60 | 67.70 | 67.70 | -2.03% | 42,696 |
| Mar 18, 2026 | 69.00 | 69.20 | 69.00 | 69.10 | 69.10 | 1.32% | 46,149 |
| Mar 17, 2026 | 67.30 | 68.30 | 67.10 | 68.20 | 68.20 | 1.49% | 83,718 |
| Mar 16, 2026 | 66.10 | 67.60 | 65.70 | 67.20 | 67.20 | 2.60% | 114,136 |
| Mar 13, 2026 | 65.60 | 65.90 | 65.50 | 65.50 | 65.50 | - | 86,853 |
| Mar 12, 2026 | 65.10 | 65.50 | 65.10 | 65.50 | 65.50 | 0.31% | 63,818 |
| Mar 11, 2026 | 65.00 | 65.60 | 65.00 | 65.30 | 65.30 | 0.77% | 81,624 |
| Mar 10, 2026 | 62.80 | 65.00 | 62.80 | 64.80 | 64.80 | 3.35% | 100,568 |
| Mar 9, 2026 | 65.50 | 65.50 | 62.10 | 62.70 | 62.70 | -4.42% | 158,339 |
| 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 |