Lucky Cement Co., Ltd.(TW:1108)
NT$10.65+0.05 (+0.47%)
TW:1108
Lucky Cement Co., Ltd. historical prices
NT$10.65
At close:+0.05 (+0.47%)
Lucky Cement Co., Ltd. (1108) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | +0.47% | 278,660 | 1.23 |
| Nov 10, 2026 | 10.85 | 10.85 | 10.55 | 10.60 | 10.60 | -0.93% | 518,113 | 2.32 |
| Nov 09, 2026 | 10.75 | 10.80 | 10.40 | 10.75 | 10.75 | +0.47% | 713,294 | 3.19 |
| Nov 06, 2026 | 10.60 | 10.90 | 10.45 | 10.70 | 10.70 | -0.47% | 1,350,378 | 6.26 |
| Nov 05, 2026 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | +0.00% | 251,318 | 1.16 |
| Nov 04, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 234,958 | 1.08 |
| Nov 03, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 317,337 | 1.45 |
| Nov 02, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | +0.46% | 182,737 | 0.84 |
| Oct 30, 2026 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | +0.00% | 192,622 | 0.88 |
| Oct 29, 2026 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 182,547 | 0.84 |
| Oct 28, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | +0.00% | 85,948 | 0.39 |
| Oct 27, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | +0.46% | 163,756 | 0.73 |
| Oct 26, 2026 | 10.95 | 11.05 | 10.95 | 10.95 | 10.95 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.95 | 11.05 | 10.95 | 10.95 | 10.95 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.00 | 11.05 | 10.95 | 10.95 | 10.95 | +0.00% | 94,912 | 0.39 |
| Oct 21, 2026 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | -0.45% | 95,452 | 0.39 |
| Oct 20, 2026 | 10.95 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 85,138 | 0.34 |
| Oct 19, 2026 | 11.05 | 11.05 | 10.95 | 11.05 | 11.05 | +0.00% | 266,120 | 1.08 |
| Oct 16, 2026 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | +0.00% | 193,827 | 0.79 |
| Oct 15, 2026 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | -0.90% | 243,460 | 0.98 |
| Oct 14, 2026 | 11.15 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 293,381 | 1.13 |
| Oct 13, 2026 | 11.15 | 11.25 | 11.05 | 11.20 | 11.20 | +0.45% | 202,572 | 0.75 |
| Oct 12, 2026 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | +0.45% | 164,311 | 0.57 |
| Oct 09, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | +0.00% | 90,782 | 0.29 |
| Oct 07, 2026 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | +0.00% | 62,661 | 0.20 |
| Oct 06, 2026 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | +0.45% | 133,262 | 0.40 |
| Oct 05, 2026 | 11.10 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 112,249 | 0.34 |
| Oct 02, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | +0.00% | 149,265 | 0.44 |
| Oct 01, 2026 | 11.05 | 11.20 | 11.05 | 11.15 | 11.15 | +0.00% | 151,559 | 0.44 |
| Sep 30, 2026 | 11.05 | 11.20 | 11.05 | 11.15 | 11.15 | +1.36% | 142,436 | 0.40 |
| Sep 29, 2026 | 11.05 | 11.15 | 11.00 | 11.00 | 11.00 | -0.45% | 188,302 | 0.52 |
| Sep 28, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | +0.00% | 205,540 | 0.56 |
| Sep 23, 2026 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | -0.45% | 175,482 | 0.47 |
| Sep 22, 2026 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | -0.45% | 92,955 | 0.25 |
| Sep 21, 2026 | 11.15 | 11.20 | 11.05 | 11.15 | 11.15 | +0.00% | 186,518 | 0.50 |
| Sep 18, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | +0.90% | 289,776 | 0.77 |
| Sep 17, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | +0.00% | 511,622 | 1.36 |
| Sep 16, 2026 | 11.05 | 11.05 | 10.95 | 11.05 | 11.05 | +0.00% | 332,335 | 0.90 |
| Sep 15, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 123,202 | 0.33 |
| Sep 14, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 247,541 | 0.67 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.05 | 11.20 | 11.20 | -1.32% | 468,557 | 1.26 |
| Sep 10, 2026 | 11.50 | 11.50 | 11.30 | 11.35 | 11.35 | -1.30% | 638,338 | 1.74 |
| Sep 09, 2026 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | -0.86% | 391,911 | 1.08 |
| Sep 08, 2026 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 265,848 | 0.73 |
| Sep 07, 2026 | 11.60 | 11.65 | 11.55 | 11.65 | 11.65 | +0.00% | 223,693 | 0.60 |
| Sep 04, 2026 | 11.60 | 11.65 | 11.50 | 11.65 | 11.65 | +0.43% | 426,229 | 1.14 |
| Sep 03, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 332,613 | 0.89 |
