Taiwan - Delayed Quote
TWD
Lucky Cement Co. (1108.TW)
11.00
+0.05
(+0.46%)
At close: 1:30:34 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.00
11.00
10.90
11.00
11.00
182,637
Oct 30, 2026
10.95
10.95
10.85
10.95
10.95
190,507
Oct 29, 2026
11.00
11.00
10.90
10.95
10.95
181,946
Oct 28, 2026
11.00
11.00
10.95
11.00
11.00
85,000
Oct 27, 2026
10.95
11.00
10.90
11.00
11.00
163,027
Oct 23, 2026
10.95
10.95
10.95
10.95
10.95
-
Oct 22, 2026
11.00
11.05
10.95
10.95
10.95
94,000
Oct 21, 2026
11.05
11.05
10.95
10.95
10.95
95,000
Oct 20, 2026
10.95
11.05
10.95
11.00
11.00
85,000
Oct 19, 2026
11.05
11.05
10.95
11.05
11.05
264,020
Oct 16, 2026
11.05
11.15
11.00
11.05
11.05
193,000
Oct 15, 2026
11.15
11.15
11.00
11.05
11.05
242,039
Oct 14, 2026
11.15
11.15
11.00
11.15
11.15
293,000
Oct 13, 2026
11.15
11.25
11.05
11.20
11.20
201,000
Oct 12, 2026
11.10
11.20
11.05
11.15
11.15
164,000
Oct 8, 2026
11.10
11.10
11.00
11.10
11.10
90,050
Oct 7, 2026
11.15
11.15
11.05
11.10
11.10
62,000
Oct 6, 2026
11.05
11.10
10.95
11.10
11.10
131,000
Oct 5, 2026
11.10
11.20
11.05
11.05
11.05
110,000
Oct 2, 2026
11.20
11.20
11.10
11.15
11.15
147,090
Oct 1, 2026
11.05
11.20
11.05
11.15
11.15
151,000
Sep 30, 2026
11.05
11.20
11.05
11.15
11.15
140,030
Sep 29, 2026
11.05
11.15
11.00
11.00
11.00
187,000
Sep 24, 2026
11.05
11.10
11.00
11.05
11.05
205,000
Sep 23, 2026
11.15
11.15
11.05
11.05
11.05
174,000
Sep 22, 2026
11.15
11.15
11.05
11.10
11.10
92,003
Sep 21, 2026
11.15
11.20
11.05
11.15
11.15
185,000
Sep 18, 2026
11.05
11.15
11.00
11.15
11.15
289,000
Sep 17, 2026
11.00
11.10
11.00
11.05
11.05
510,050
Sep 16, 2026
11.05
11.05
10.95
11.05
11.05
331,299
Sep 15, 2026
11.00
11.10
11.00
11.05
11.05
122,000
Sep 14, 2026
11.10
11.10
11.00
11.10
11.10
244,000
Sep 11, 2026
11.30
11.30
11.05
11.20
11.20
463,018
Sep 10, 2026
11.50
11.50
11.30
11.35
11.35
634,000
Sep 9, 2026
11.55
11.55
11.45
11.50
11.50
390,010
Sep 8, 2026
11.65
11.65
11.50
11.60
11.60
262,050
Sep 7, 2026
11.60
11.65
11.55
11.65
11.65
220,706
Sep 4, 2026
11.60
11.65
11.50
11.65
11.65
422,000
Sep 3, 2026
11.70
11.70
11.60
11.60
11.60
331,000
Sep 2, 2026
11.75
11.75
11.65
11.70
11.70
115,000
Sep 1, 2026
11.75
11.80
11.70
11.70
11.70
137,000
Aug 31, 2026
11.75
11.75
11.65
11.70
11.70
135,000
Aug 28, 2026
11.75
11.80
11.70
11.75
11.75
113,000
Aug 27, 2026
11.75
11.85
11.70
11.75
11.75
139,000
Aug 26, 2026
11.70
11.80
11.70
11.80
11.80
152,100
Aug 25, 2026
11.75
11.80
11.70
11.70
11.70
198,400
Aug 24, 2026
11.80
11.80
11.70
11.75
11.75
96,001
Aug 21, 2026
11.80
11.80
11.75
11.80
11.80
190,000
Aug 20, 2026
11.75
11.85
11.75
11.80
11.80
231,461
Aug 19, 2026
11.70
11.80
11.70
11.70
11.70
118,051
Aug 18, 2026
11.80
11.90
11.70
11.80
11.80
209,002
Aug 17, 2026
11.80
11.85
11.70
11.80
11.80
478,000
Aug 14, 2026
11.70
11.80
11.70
11.80
11.80
153,082
Aug 13, 2026
11.75
11.80
11.65
11.75
11.75
347,500
Aug 12, 2026
11.85
11.85
11.65
11.70
11.70
700,000
Aug 11, 2026
11.95
11.95
11.75
11.85
11.85
852,090
Aug 10, 2026
12.10
12.10
11.95
12.10
12.10
349,774
Aug 7, 2026
12.05
12.10
12.00
12.10
12.10
227,004
Aug 6, 2026
12.00
12.05
11.90
12.05
12.05
407,200
Aug 5, 2026
12.10
12.10
11.95
11.95
11.95
108,000
Aug 4, 2026
11.90
12.05
11.85
12.05
12.05
243,000
Aug 3, 2026
11.90
12.10
11.90
12.10
12.10
117,100
Jul 31, 2026
12.05
12.10
11.90
11.95
11.95
355,000
Jul 30, 2026
12.00
12.05
11.85
11.85
11.85
354,000
Jul 29, 2026
12.05
12.10
11.80
11.95
11.95
399,001
Jul 28, 2026
12.05
12.05
11.90
12.05
12.05
404,000
Jul 27, 2026
12.20
12.20
12.00
12.10
12.10
416,791
Jul 24, 2026
12.20
12.20
12.05
12.15
12.15
220,143
Jul 23, 2026
12.20
12.25
12.15
12.20
12.20
232,000
Jul 22, 2026
12.30
12.30
12.15
12.20
12.20
246,010
Jul 21, 2026
12.25
12.30
12.20
12.25
12.25
186,034
Jul 20, 2026
12.40
12.40
12.15
12.15
12.15
313,161
Jul 17, 2026
12.60
12.60
12.25
12.25
12.25
998,000
Jul 16, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
12.65
12.70
12.45
12.65
12.65
890,000
Jul 15, 2026
13.60
13.75
13.55
13.70
12.70
1,307,080
Jul 14, 2026
13.70
13.70
13.45
13.50
12.51
852,200
Jul 13, 2026
13.70
13.70
13.60
13.65
12.65
637,000
Jul 9, 2026
13.80
13.80
13.65
13.65
12.65
1,443,000
Jul 8, 2026
13.95
13.95
13.90
13.90
12.89
225,001
Jul 7, 2026
14.10
14.10
13.90
13.95
12.93
462,167
Jul 6, 2026
13.95
14.15
13.95
14.10
13.07
495,000
Jul 3, 2026
13.80
14.00
13.75
13.90
12.89
1,069,000
Jul 2, 2026
13.75
13.80
13.70
13.70
12.70
479,100
Jul 1, 2026
13.80
13.80
13.70
13.75
12.75
284,042
Jun 30, 2026
13.75
13.80
13.70
13.80
12.79
180,300
Jun 29, 2026
13.80
13.80
13.65
13.70
12.70
179,003
Jun 26, 2026
13.75
13.80
13.65
13.70
12.70
256,281
Jun 25, 2026
13.80
13.85
13.75
13.80
12.79
238,100
Jun 24, 2026
13.75
13.85
13.70
13.80
12.79
351,222
Jun 23, 2026
13.90
13.90
13.75
13.80
12.79
263,383
Jun 22, 2026
14.00
14.00
13.75
13.90
12.89
504,000
Jun 18, 2026
13.90
13.95
13.80
13.90
12.89
148,505
Jun 17, 2026
13.85
13.95
13.80
13.90
12.89
273,191
Jun 16, 2026
14.00
14.00
13.80
13.85
12.84
471,229
Jun 15, 2026
13.85
13.95
13.80
13.95
12.93
356,010
Jun 12, 2026
13.70
13.80
13.65
13.80
12.79
232,315
Jun 11, 2026
13.75
13.80
13.60
13.65
12.65
281,039
Jun 10, 2026
13.75
13.80
13.55
13.60
12.61
879,200
Jun 9, 2026
13.60
13.75
13.60
13.75
12.75
459,000
Jun 8, 2026
13.60
13.70
13.55
13.60
12.61
352,100
Jun 5, 2026
14.10
14.10
13.80
13.80
12.79
1,025,000
Jun 4, 2026
14.00
14.15
14.00
14.10
13.07
373,324
Jun 3, 2026
13.85
14.00
13.80
14.00
12.98
547,901
Jun 2, 2026
13.85
13.85
13.75
13.80
12.79
299,000
Jun 1, 2026
13.75
13.85
13.65
13.80
12.79
340,404
May 29, 2026
13.60
13.75
13.60
13.70
12.70
277,003
May 28, 2026
13.60
13.60
13.50
13.55
12.56
383,386
May 27, 2026
13.50
13.55
13.40
13.50
12.51
284,552
May 26, 2026
13.50
13.55
13.45
13.50
12.51
168,010
May 25, 2026
13.55
13.55
13.40
13.50
12.51
404,258
May 22, 2026
13.80
13.80
13.50
13.55
12.56
685,100
May 21, 2026
13.75
13.80
13.70
13.75
12.75
95,387
May 20, 2026
13.70
13.80
13.65
13.80
12.79
180,004
May 19, 2026
13.75
13.85
13.70
13.80
12.79
165,000
May 18, 2026
13.80
13.85
13.60
13.70
12.70
406,000
May 15, 2026
14.00
14.00
13.85
13.85
12.84
589,712
May 14, 2026
14.20
14.20
13.90
13.95
12.93
492,110
May 13, 2026
14.20
14.20
14.05
14.10
13.07
646,354
May 12, 2026
14.55
14.55
14.15
14.20
13.16
1,195,209
May 11, 2026
14.60
14.65
14.55
14.60
13.53
239,788
May 8, 2026
14.65
14.65
14.55
14.55
13.49
141,040
May 7, 2026
14.60
14.60
14.50
14.60
13.53
248,088
May 6, 2026
14.65
14.65
14.55
14.60
13.53
188,088
May 5, 2026
14.55
14.60
14.45
14.60
13.53
197,851
May 4, 2026
14.60
14.60
14.45
14.55
13.49
167,101
Apr 30, 2026
14.65
14.65
14.50
14.55
13.49
86,001
Apr 29, 2026
14.65
14.65
14.50
14.65
13.58
89,761
Apr 28, 2026
14.55
14.60
14.45
14.55
13.49
112,002
Apr 27, 2026
14.60
14.60
14.45
14.50
13.44
323,010
Apr 24, 2026
14.65
14.75
14.55
14.55
13.49
139,000
Apr 23, 2026
14.75
14.75
14.55
14.60
13.53
495,174
Apr 22, 2026
14.80
14.80
14.65
14.70
13.63
379,000
Apr 21, 2026
14.75
14.85
14.75
14.75
13.67
227,433
Apr 20, 2026
14.90
14.90
14.75
14.75
13.67
330,205
Apr 17, 2026
14.85
14.90
14.80
14.90
13.81
133,000
Apr 16, 2026
14.85
14.95
14.85
14.85
13.77
267,000
Apr 15, 2026
14.85
14.95
14.80
14.80
13.72
218,093
Apr 14, 2026
14.85
14.90
14.80
14.85
13.77
421,000
Apr 13, 2026
14.85
14.90
14.80
14.85
13.77
394,000
Apr 10, 2026
14.85
14.85
14.70
14.85
13.77
566,086
Apr 9, 2026
14.85
14.90
14.75
14.80
13.72
415,113
Apr 8, 2026
14.90
14.95
14.80
14.85
13.77
232,300
Apr 7, 2026
14.80
14.90
14.80
14.80
13.72
158,001
Apr 2, 2026
14.90
14.95
14.80
14.80
13.72
230,000
Apr 1, 2026
14.75
14.90
14.75
14.80
13.72
205,000
Mar 31, 2026
14.90
14.95
14.70
14.70
13.63
468,132
Mar 30, 2026
14.80
14.90
14.80
14.85
13.77
130,000
Mar 27, 2026
14.95
14.95
14.80
14.85
13.77
97,025
Mar 26, 2026
15.00
15.00
14.90
14.90
13.81
205,914
Mar 25, 2026
14.85
15.00
14.85
15.00
13.91
156,000
Mar 24, 2026
15.00
15.00
14.80
14.85
13.77
74,051
Mar 23, 2026
14.85
14.95
14.80
14.80
13.72
174,462
Mar 20, 2026
14.85
15.00
14.85
14.90
13.81
235,114
Mar 19, 2026
15.00
15.00
14.80
14.90
13.81
586,138
Mar 18, 2026
15.05
15.10
14.95
15.00
13.91
586,050
Mar 17, 2026
15.20
15.20
14.95
15.00
13.91
1,507,640
Mar 16, 2026
15.15
15.30
15.15
15.25
14.14
218,500
Mar 13, 2026
15.10
15.20
14.95
15.20
14.09
212,945
Mar 12, 2026
15.15
15.15
15.00
15.10
14.00
123,000
Mar 11, 2026
15.05
15.15
15.00
15.15
14.04
213,070
Mar 10, 2026
15.10
15.20
14.80
14.90
13.81
358,000
Mar 9, 2026
14.95
15.00
14.85
14.90
13.81
423,000
Mar 6, 2026
15.05
15.15
15.00
15.10
14.00
240,007
Mar 5, 2026
15.05
15.10
15.00
15.05
13.95
98,000
Mar 4, 2026
15.15
15.15
14.95
14.95
13.86
617,000
Mar 3, 2026
15.25
15.30
15.15
15.20
14.09
219,030
Mar 2, 2026
15.20
15.40
15.20
15.30
14.18
271,000
Feb 26, 2026
15.25
15.30
15.20
15.30
14.18
221,904
Feb 25, 2026
15.25
15.25
15.15
15.25
14.14
156,000
Feb 24, 2026
15.20
15.25
15.15
15.25
14.14
181,000
Feb 23, 2026
15.15
15.20
15.05
15.20
14.09
346,263
Feb 11, 2026
15.15
15.20
15.10
15.15
14.04
172,003
Feb 10, 2026
15.10
15.15
15.05
15.15
14.04
159,000
Feb 9, 2026
15.10
15.10
15.00
15.10
14.00
147,030
Feb 6, 2026
15.00
15.10
14.95
15.10
14.00
210,000
Feb 5, 2026
15.05
15.15
15.05
15.10
14.00
112,678
Feb 4, 2026
15.05
15.10
15.05
15.10
14.00
95,000
Feb 3, 2026
15.05
15.05
14.95
15.05
13.95
110,000
Feb 2, 2026
15.00
15.05
14.95
15.00
13.91
168,000
Jan 30, 2026
15.05
15.05
15.00
15.00
13.91
302,003
Jan 29, 2026
15.15
15.20
15.05
15.10
14.00
149,000
Jan 28, 2026
15.15
15.15
15.05
15.15
14.04
104,671
Jan 27, 2026
15.10
15.15
15.05
15.10
14.00
315,100
Jan 26, 2026
15.05
15.15
15.05
15.10
14.00
147,560
Jan 23, 2026
15.10
15.15
15.05
15.10
14.00
115,906
Jan 22, 2026
15.05
15.15
15.05
15.10
14.00
271,756
Jan 21, 2026
15.20
15.20
15.05
15.05
13.95
450,001
Jan 20, 2026
15.15
15.25
15.15
15.20
14.09
620,641
Jan 19, 2026
15.10
15.20
15.05
15.15
14.04
292,521
Jan 16, 2026
15.10
15.15
15.05
15.10
14.00
154,345
Jan 15, 2026
15.15
15.15
15.00
15.10
14.00
185,300
Jan 14, 2026
15.10
15.20
15.05
15.05
13.95
260,010
Jan 13, 2026
14.95
15.25
14.90
15.00
13.91
1,113,100
Jan 12, 2026
14.90
14.95
14.90
14.90
13.81
144,082
Jan 9, 2026
14.90
14.95
14.85
14.90
13.81
115,063
Jan 8, 2026
14.90
14.95
14.85
14.90
13.81
81,200
Jan 7, 2026
14.95
14.95
14.90
14.90
13.81
108,035
Jan 6, 2026
14.90
14.95
14.85
14.90
13.81
209,000
Jan 5, 2026
14.90
14.95
14.85
14.90
13.81
219,040
Jan 2, 2026
15.00
15.00
14.90
14.90
13.81
71,000
Dec 31, 2025
14.90
14.95
14.90
14.95
13.86
111,875
Dec 30, 2025
14.95
15.00
14.85
14.90
13.81
131,000
Dec 29, 2025
15.00
15.00
14.90
14.95
13.86
104,000
Dec 26, 2025
15.00
15.00
14.90
14.95
13.86
51,275
Dec 24, 2025
14.95
14.95
14.85
14.90
13.81
66,168
Dec 23, 2025
14.90
14.95
14.85
14.85
13.77
75,000
Dec 22, 2025
14.95
14.95
14.90
14.90
13.81
82,000
Dec 19, 2025
14.95
15.00
14.90
14.95
13.86
76,184
Dec 18, 2025
14.95
14.95
14.90
14.95
13.86
53,239
Dec 17, 2025
14.90
14.95
14.85
14.90
13.81
95,000
Dec 16, 2025
14.90
14.95
14.90
14.90
13.81
155,000
Dec 15, 2025
14.90
15.00
14.90
14.95
13.86
87,190
Dec 12, 2025
15.00
15.00
14.95
14.95
13.86
85,650
Dec 11, 2025
14.95
15.05
14.90
14.95
13.86
84,001
Dec 10, 2025
15.00
15.00
14.95
14.95
13.86
70,000
Dec 9, 2025
14.95
15.05
14.90
15.00
13.91
142,000
Dec 8, 2025
15.00
15.00
14.90
14.95
13.86
102,000
Dec 5, 2025
15.00
15.00
14.95
14.95
13.86
79,000
Dec 4, 2025
15.00
15.05
14.95
15.00
13.91
104,000
Dec 3, 2025
15.05
15.05
14.95
15.05
13.95
59,887
Dec 2, 2025
15.00
15.05
15.00
15.00
13.91
83,000
Dec 1, 2025
15.05
15.05
14.95
14.95
13.86
133,299
Nov 28, 2025
14.95
15.05
14.95
15.05
13.95
68,349
Nov 27, 2025
14.95
15.05
14.95
14.95
13.86
63,280
Nov 26, 2025
15.00
15.05
14.95
15.05
13.95
152,799
Nov 25, 2025
15.00
15.00
14.90
15.00
13.91
182,005
Nov 24, 2025
15.05
15.05
14.95
15.00
13.91
71,000
Nov 21, 2025
14.90
15.00
14.90
14.95
13.86
99,109
Nov 20, 2025
14.95
15.05
14.95
14.95
13.86
83,000
Nov 19, 2025
15.00
15.00
14.90
14.90
13.81
92,103
Nov 18, 2025
15.00
15.05
14.95
14.95
13.86
190,200
Nov 17, 2025
15.15
15.15
15.00
15.00
13.91
264,300
Nov 14, 2025
15.05
15.15
15.00
15.10
14.00
585,112
Nov 13, 2025
15.00
15.00
14.90
15.00
13.91
177,189
Nov 12, 2025
14.90
14.95
14.90
14.95
13.86
147,000
Nov 11, 2025
14.90
14.95
14.85
14.95
13.86
103,000
Nov 10, 2025
14.90
14.95
14.85
14.90
13.81
224,000
Nov 7, 2025
14.95
15.00
14.90
15.00
13.91
125,219
Nov 6, 2025
14.95
15.00
14.90
14.95
13.86
110,000
Nov 5, 2025
15.00
15.05
14.90
14.90
13.81
338,314
Nov 4, 2025
14.90
14.95
14.90
14.90
13.81
70,000
Nov 3, 2025
14.95
15.00
14.90
14.90
13.81
118,000
