Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Lucky Cement Co. (1108.TW)

Compare
14.90
+0.05
+(0.34%)
At close: February 21 at 1:30:20 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202514.8514.9514.8514.9014.90122,030
Feb 20, 202514.8514.9514.8014.8514.85157,007
Feb 19, 202514.8014.8514.7014.8014.80165,000
Feb 18, 202514.9014.9014.8014.8014.8098,168
Feb 17, 202515.0015.0014.8014.9014.90265,201
Feb 14, 202515.0015.0014.9014.9014.9074,000
Feb 13, 202514.8015.0014.7514.9514.95304,100
Feb 12, 202514.7014.8514.7014.7014.70113,000
Feb 11, 202514.6514.7514.6514.6514.65124,000
Feb 10, 202514.5514.7014.5514.6514.65154,000
Feb 7, 202514.5514.6514.5514.5514.55136,000
Feb 6, 202514.5514.5514.4014.5514.5590,133
Feb 5, 202514.4514.6014.4014.5014.50121,000
Feb 4, 202514.3514.4014.3014.3514.3574,080
Feb 3, 202514.4014.4014.1014.3514.35144,000
Jan 22, 202514.4014.5014.3514.4514.45163,090
Jan 21, 202514.3514.4014.3514.4014.40136,000
Jan 20, 202514.3514.3514.2514.3514.3548,000
Jan 17, 202514.4014.4014.3014.3014.3064,000
Jan 16, 202514.3514.4514.3014.3514.35111,000
Jan 15, 202514.2514.3514.2014.2514.25155,000
Jan 14, 202514.1014.2514.0514.2514.25183,080
Jan 13, 202514.1014.2514.0014.0514.05397,056
Jan 10, 202514.1514.2514.0514.1514.15264,000
Jan 9, 202514.3514.4514.1514.1514.15280,000
Jan 8, 202514.3014.3514.2014.2514.25375,300
Jan 7, 202514.4514.4514.3014.3514.35182,000
Jan 6, 202514.3514.5014.3514.4014.4099,317
Jan 3, 202514.5014.5014.3014.3014.30133,200
Jan 2, 202514.4514.5014.4014.4014.40115,000
Dec 31, 202414.4514.5514.4514.4514.4583,000
Dec 30, 202414.4514.5014.4514.4514.4564,055
Dec 27, 202414.4514.5514.4514.4514.45260,000
Dec 26, 202414.5014.5514.4514.4514.45106,050
Dec 25, 202414.5014.5514.4514.4514.4557,150
Dec 24, 202414.5014.5014.4514.5014.5067,191
Dec 23, 202414.5014.5014.4014.4514.4560,000
Dec 20, 202414.4514.4514.3514.3514.35178,472
Dec 19, 202414.5014.5514.4014.4014.40223,000
Dec 18, 202414.5014.6014.5014.5014.50125,030
Dec 17, 202414.5514.6014.5014.5014.5078,300
Dec 16, 202414.7014.7014.5514.5514.55186,400
Dec 13, 202414.7014.7014.6014.6014.60382,000
Dec 12, 202414.6514.7014.6014.7014.70259,000
Dec 11, 202414.6014.6514.6014.6014.60292,400
Dec 10, 202414.6014.6514.5514.6014.60297,009
Dec 9, 202414.5014.6014.5014.6014.60352,193
Dec 6, 202414.6514.6514.5014.5014.50107,183
Dec 5, 202414.5014.6514.4514.5014.50275,140
Dec 4, 202414.5514.5514.4514.5014.50102,001
Dec 3, 202414.5014.5514.4514.5014.50135,000
Dec 2, 202414.5514.5514.4514.5014.50159,064
Nov 29, 202414.4514.5514.4514.4514.4578,836
Nov 28, 202414.5014.5014.4014.4514.45343,174
Nov 27, 202414.5514.6014.5014.5014.50151,000
Nov 26, 202414.6514.6514.5014.5514.55243,954
Nov 25, 202414.6514.7014.5514.5514.55165,871
Nov 22, 202414.5015.1514.4514.5514.551,706,000
Nov 21, 202414.4514.5514.4514.5014.5086,100
Nov 20, 202414.4514.4514.4514.4514.45165,795
Nov 19, 202414.5514.5514.3514.4514.451,017,700
Nov 18, 202414.5514.6514.4514.5514.55113,300
Nov 15, 202414.4514.5514.4014.5014.50133,200
Nov 14, 202414.5014.5514.4014.4014.40327,000
Nov 13, 202414.4514.5014.4014.4514.45261,174
Nov 12, 202414.4514.5514.3514.4014.40244,008
Nov 11, 202414.6014.6014.4514.5014.50116,000
Nov 8, 202414.6514.6514.5014.5514.55117,015
Nov 7, 202414.5514.7014.5014.6014.60231,030
Nov 6, 202414.4514.6014.4514.5514.5572,024
Nov 5, 202414.5014.6014.4014.4514.45240,000
Nov 4, 202414.7514.7514.4014.4514.45816,378
Nov 1, 202414.7014.7514.5514.7514.75119,000
Oct 30, 202414.9014.9014.6014.6514.65167,226
Oct 29, 202415.0515.0514.6514.7514.75445,400
Oct 28, 202414.6015.8514.5015.0515.052,217,000
Oct 25, 202414.5514.6014.5014.5514.55100,294
Oct 24, 202414.5014.6014.5014.5014.5080,010
Oct 23, 202414.5514.6514.5014.6014.60251,025
Oct 22, 202414.5514.6014.5014.5514.55276,305
Oct 21, 202414.6514.7014.5514.5514.55178,103
Oct 18, 202414.4014.6514.4014.5514.55505,100
Oct 17, 202414.5014.5514.2514.4014.40439,000
Oct 16, 202414.5014.6014.4514.5514.55275,020
Oct 15, 202414.6014.6014.5014.5014.50172,000
Oct 14, 202414.6014.6514.5014.5014.50215,023
Oct 11, 202414.6514.6514.5014.5014.50300,237
Oct 9, 202414.7514.8014.5514.5514.55307,035
Oct 8, 202414.8514.8514.7014.7014.70242,171
Oct 7, 202415.0015.0014.9014.9014.90166,103
Oct 4, 202415.2015.2014.5014.9514.95822,001
Oct 1, 202415.2515.2515.0515.2015.20291,310
Sep 30, 202415.1015.1515.0015.1515.15565,082
Sep 27, 202415.0015.0514.9015.0015.00412,001
Sep 26, 202415.0015.0014.8514.9014.90180,000
Sep 25, 202414.9015.0014.9014.9014.90217,473
Sep 24, 202414.9514.9514.8014.8514.85123,000
Sep 23, 202414.9514.9514.8014.8014.80176,556
Sep 20, 202415.0015.0514.7014.8514.85275,150
Sep 19, 202414.8014.9514.8014.9514.95120,000
Sep 18, 202414.7514.9014.7014.8014.80290,774
Sep 16, 202414.6514.8514.6514.7514.75214,010
Sep 13, 202414.5514.7514.5514.6014.60118,000
Sep 12, 202414.5514.6514.4514.6014.60245,973
Sep 11, 202414.6514.7014.5014.5014.50197,231
Sep 10, 202414.5514.8014.5014.6014.60292,000
Sep 9, 202414.5514.5514.4014.4514.45334,943
Sep 6, 202414.6514.7014.5514.5514.55161,000
Sep 5, 202414.6514.7014.6014.6014.60219,020
Sep 4, 202414.9014.9014.4514.5514.55644,063
Sep 3, 202415.1515.2015.1015.1015.10203,387
Sep 2, 202415.2015.2015.1015.1015.10321,060
Aug 30, 202415.2015.2515.1515.2015.20168,000
Aug 29, 202415.2015.2515.1015.1515.15443,100
Aug 28, 2024 1.00 Dividend
Aug 28, 202415.1515.2515.0515.2015.201,560,986
Aug 27, 202416.3016.3016.1516.2515.252,030,903
Aug 26, 202416.3016.4016.1516.3015.30834,636
Aug 23, 202416.3016.3016.1516.2515.25595,163
Aug 22, 202416.2516.3516.2016.2515.25473,002
Aug 21, 202416.1016.2516.1016.2515.25514,200
Aug 20, 202416.1016.2016.1016.1015.11457,000
Aug 19, 202416.1016.2016.0016.1015.11570,312
Aug 16, 202416.0516.1516.0516.0515.06508,305
Aug 15, 202416.0016.1015.9016.0015.02337,145
Aug 14, 202415.9016.1015.9016.0015.02477,395
Aug 13, 202415.9515.9515.8015.9014.92323,500
Aug 12, 202415.9016.0015.8015.9014.92320,258
Aug 9, 202416.6516.6515.8015.9014.921,023,400
Aug 8, 202415.5015.7015.4015.5014.55205,533
Aug 7, 202415.3515.7015.3515.6014.64609,005
Aug 6, 202415.2015.5014.8515.3514.41833,032
Aug 5, 202416.1016.1015.0515.2014.261,164,058
Aug 2, 202416.3016.3516.2016.2015.20308,036
Aug 1, 202416.4516.4516.3016.4015.39320,140
Jul 31, 202416.2016.3516.2016.3515.34160,504
Jul 30, 202416.2016.3516.0516.2515.25456,000
Jul 29, 202416.4016.4016.2016.2015.20217,000
Jul 26, 202416.3516.3516.2016.2515.25404,000
Jul 23, 202416.2516.3516.2016.3515.34322,018
Jul 22, 202416.4516.5016.0016.1515.16848,343
Jul 19, 202416.6016.6516.3516.4015.391,019,300
Jul 18, 202416.7016.7516.5516.6515.63461,185
Jul 17, 202416.6516.7516.6016.7015.67310,000
Jul 16, 202416.6516.7016.5516.6515.63359,002
Jul 15, 202416.6016.6516.5516.6015.58437,000
Jul 12, 202416.5516.6516.5516.6015.58300,166
Jul 11, 202416.6016.6016.5016.5015.481,093,781
Jul 10, 202416.6016.7016.6016.6015.58510,090
Jul 9, 202416.8516.9016.6016.6015.581,407,154
Jul 8, 202417.1017.1016.9517.0015.95399,110
Jul 5, 202417.0017.0516.9017.0015.95522,059
Jul 4, 202417.0017.0016.9017.0015.95489,011
Jul 3, 202416.9016.9516.7516.9515.91785,045
Jul 2, 202416.7516.8516.7016.8015.77286,001
Jul 1, 202416.9016.9016.7516.7515.72244,048
Jun 28, 202416.7016.8516.7016.7515.72315,450
Jun 27, 202416.7516.8016.7016.7015.67382,140
Jun 26, 202416.8516.9016.8016.8015.77395,028
Jun 25, 202416.9516.9516.8016.8515.81308,200
Jun 24, 202416.9016.9516.8016.9015.86552,060
Jun 21, 202416.9016.9516.7516.9015.86786,348
Jun 20, 202416.8516.9016.8016.8015.77384,243
Jun 19, 202416.8516.8516.7016.7515.72426,200
Jun 18, 202416.9016.9016.7516.7515.72464,287
Jun 17, 202416.9517.0016.8016.8015.77385,120
Jun 14, 202416.9017.0016.8516.9015.86455,505
Jun 13, 202417.0017.0016.8016.8015.77278,246
Jun 12, 202417.0017.0016.8516.8515.81329,935
Jun 11, 202417.0017.1016.8516.9015.86732,100
Jun 7, 202416.8517.0516.8516.9015.86670,400
Jun 6, 202416.8516.9016.7516.8515.81448,407
Jun 5, 202416.9516.9516.8516.8515.81260,180
Jun 4, 202417.0017.0016.8516.8515.81255,130
Jun 3, 202417.0517.0516.8516.9015.86668,069
May 31, 202416.9016.9516.8016.9515.91410,132
May 30, 202416.8516.9516.7016.8015.77448,088
May 29, 202416.9516.9516.8016.8515.81585,226
May 28, 202416.8017.0016.8016.9015.86794,000
May 27, 202416.7016.8016.6516.7515.72410,233
May 24, 202416.7016.7016.5516.6515.63428,154
May 23, 202416.8516.8516.5516.6015.581,772,333
May 22, 202416.9517.0016.9016.9015.86593,737
May 21, 202417.1517.1516.8516.9015.861,014,150
May 20, 202417.1017.2017.0517.1016.05785,001
May 17, 202417.0517.2517.0517.0516.001,772,200
May 16, 202417.1017.1016.9517.0516.001,071,000
May 15, 202416.9017.1016.8017.0015.951,469,334
May 14, 202416.9517.0016.6516.7515.722,698,500
May 13, 202417.2517.2517.0517.1516.091,162,230
May 10, 202416.9517.2016.9517.2016.141,532,592
May 9, 202417.0017.0516.9016.9015.86775,080
May 8, 202417.1017.1016.8516.9015.861,286,120
May 7, 202417.2517.3517.0017.1016.051,751,000
May 6, 202417.2517.2517.1017.1516.091,478,504
May 3, 202417.4017.4017.0017.1016.051,753,050
May 2, 202417.1017.3016.9017.2516.192,531,317
Apr 30, 202417.3017.5016.9016.9515.911,298,910
Apr 29, 202416.9517.2516.8517.2016.142,548,549
Apr 26, 202417.0017.0016.7516.8015.771,000,032
Apr 25, 202416.9017.1016.8516.9015.861,045,127
Apr 24, 202416.7017.0016.7016.9015.861,555,892
Apr 23, 202417.1517.2016.8016.9015.861,359,450
Apr 22, 202416.8017.4016.7516.9515.913,440,500
Apr 19, 202416.9517.3016.4516.7015.674,204,557
Apr 18, 202416.5517.5516.5017.0516.008,277,635
Apr 17, 202416.2016.7016.0516.4515.442,391,501
Apr 16, 202416.3516.4016.0016.1515.161,687,140
Apr 15, 202416.4016.5516.3016.3015.301,565,915
Apr 12, 202416.4516.4516.2016.3515.341,134,040
Apr 11, 202416.5016.5016.2516.3015.301,347,387
Apr 10, 202416.6016.6516.4516.5015.482,232,100
Apr 9, 202416.7016.7016.1516.4515.442,756,200
Apr 8, 202416.1016.7516.0516.7015.674,167,642
Apr 3, 202416.1516.4015.9015.9014.922,843,100
Apr 2, 202415.9515.9515.8015.8014.83494,003
Apr 1, 202415.8515.9515.8015.9514.97504,113
Mar 29, 202415.9515.9515.7515.8014.83649,000
Mar 28, 202416.0016.1515.8015.8514.871,160,200
Mar 27, 202416.0516.0515.9015.9514.971,018,049
Mar 26, 202415.9016.1015.8515.9514.972,726,200
Mar 25, 202415.7515.9015.7515.8014.831,208,892
Mar 22, 202415.9015.9015.7015.7514.78534,000
Mar 21, 202415.7016.0015.6015.8514.871,464,000
Mar 20, 202415.6515.7015.5515.5514.59893,526
Mar 19, 202415.5015.8015.4015.6014.641,417,490
Mar 18, 202415.7515.7515.1015.5514.593,686,114
Mar 15, 202416.3516.3516.1016.3015.301,983,630
Mar 14, 202415.7016.2015.7016.2015.202,302,393
Mar 13, 202415.8515.8515.6515.6514.69471,002
Mar 12, 202415.8015.9015.8015.8514.87346,001
Mar 11, 202415.6515.9015.6515.8014.83877,001
Mar 8, 202415.9015.9515.6015.6514.691,799,050
Mar 7, 202416.2516.2516.0016.1015.11751,000
Mar 6, 202416.2016.3016.1016.2515.251,218,963
Mar 5, 202415.9016.2015.8016.1515.161,535,263
Mar 4, 202415.8016.0015.8015.8514.871,150,500
Mar 1, 202415.8015.8515.7015.8014.83854,390
Feb 29, 202415.5515.7515.5515.7514.78643,851
Feb 27, 202415.6015.6515.5015.5514.59691,023
Feb 26, 202415.5515.6515.5015.6014.64824,113
Feb 23, 202415.6015.6015.4015.5014.55620,001
Feb 22, 202415.5515.6015.5015.5514.59318,041
Feb 21, 202415.6015.6015.5015.5514.59275,000

Related Tickers

1109.TW Hsing Ta Cement Co.,Ltd
17.85
-0.28%
 
1103.TW Chia Hsin Cement Corporation
17.20
+0.29%
 
1104.TW Universal Cement Corporation
29.65
+0.34%
 
1110.TW Southeast Cement Corp., Ltd.
20.40
+0.99%
 
1101B.TW TCC Group Holdings Co., Ltd.
47.50
+0.11%
 
1102.TW Asia Cement Corporation
42.00
+1.08%
 
1802.TW Taiwan Glass Ind. Corp.
16.80
+0.60%
 
2504.TW Goldsun Building Materials Co., Ltd.
43.20
+2.61%
 
1101.TW TCC Group Holdings Co., Ltd.
34.20
+0.74%
 
8463.TW Ruentex Materials Co.,Ltd.
25.30
0.00%