Lucky Cement

1108
🏛️ taiwan →
15.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.85 15.90 15.75 15.80 0.3M
2023-12-28 16.00 16.00 15.85 15.90 0.5M
2023-12-27 15.85 15.95 15.80 15.90 0.4M
2023-12-26 15.85 15.85 15.75 15.85 0.4M
2023-12-25 15.80 15.80 15.70 15.75 0.2M
2023-12-22 15.80 15.85 15.70 15.70 0.6M
2023-12-21 15.85 15.90 15.75 15.80 0.3M
2023-12-20 15.95 16.00 15.70 15.90 0.9M
2023-12-19 16.00 16.00 15.70 15.85 0.7M
2023-12-18 16.05 16.15 15.90 15.90 0.8M
2023-12-15 15.95 16.05 15.75 16.05 0.9M
2023-12-14 15.80 16.05 15.70 15.90 1.3M
2023-12-13 15.95 15.95 15.65 15.70 1.3M
2023-12-12 15.60 15.95 15.55 15.80 2.8M
2023-12-11 15.25 15.30 15.15 15.30 0.3M
2023-12-08 15.35 15.35 15.00 15.10 1.2M
2023-12-07 15.15 15.35 15.15 15.30 0.6M
2023-12-06 15.20 15.25 15.10 15.15 0.3M
2023-12-05 15.10 15.25 15.10 15.10 0.3M
2023-12-04 15.10 15.20 15.05 15.10 0.3M
2023-12-01 15.05 15.15 15.00 15.00 0.2M
2023-11-30 15.10 15.10 15.00 15.05 0.2M
2023-11-29 15.10 15.30 15.00 15.05 0.3M
2023-11-28 14.90 15.15 14.90 15.10 0.5M
2023-11-27 14.90 15.00 14.90 14.90 0.2M
2023-11-24 15.00 15.00 14.85 14.90 0.2M
2023-11-23 15.00 15.05 14.90 15.00 0.3M
2023-11-22 15.10 15.15 14.95 15.00 0.3M
2023-11-21 14.95 15.15 14.95 15.10 0.8M
2023-11-20 14.90 14.95 14.80 14.95 0.4M
2023-11-17 14.85 14.90 14.75 14.80 0.5M
2023-11-16 14.80 14.85 14.70 14.80 0.3M
2023-11-15 14.75 14.90 14.55 14.75 0.6M
2023-11-14 14.75 14.75 14.45 14.60 0.6M
2023-11-13 14.60 14.60 14.40 14.60 0.9M
2023-11-10 14.25 14.35 14.20 14.30 0.2M
2023-11-09 14.10 14.55 14.00 14.30 1.3M
2023-11-08 14.10 14.25 13.95 14.00 0.8M
2023-11-07 14.15 14.15 13.85 13.90 0.2M
2023-11-06 13.80 13.95 13.80 13.90 0.3M
2023-11-03 14.30 14.30 13.90 13.90 0.5M
2023-11-02 13.60 14.40 13.60 13.95 2.2M
2023-11-01 13.45 13.70 13.40 13.60 0.3M
2023-10-31 13.60 13.65 13.40 13.40 0.4M
2023-10-30 13.80 13.80 13.60 13.60 0.1M
2023-10-27 13.60 13.75 13.55 13.65 0.3M
2023-10-26 13.65 13.70 13.50 13.55 0.2M
2023-10-25 13.50 13.85 13.50 13.65 0.5M
2023-10-24 13.50 13.65 13.40 13.50 0.3M
2023-10-23 13.70 13.70 13.50 13.55 0.4M
2023-10-20 13.90 13.90 13.55 13.70 0.4M
2023-10-19 13.90 13.90 13.80 13.90 0.3M
2023-10-18 14.10 14.10 13.80 13.85 0.5M
2023-10-17 14.20 14.20 14.00 14.00 0.3M
2023-10-16 14.20 14.25 14.10 14.15 0.2M
2023-10-13 14.25 14.30 14.15 14.20 0.3M
2023-10-12 14.00 14.50 14.00 14.25 0.6M
2023-10-11 14.30 14.40 14.00 14.00 0.7M
2023-10-06 14.20 14.30 14.15 14.25 0.2M
2023-10-05 14.20 14.30 14.15 14.20 0.2M
2023-10-04 14.30 14.35 14.15 14.15 0.3M
2023-10-03 14.30 14.40 14.20 14.40 0.8M
2023-10-02 14.40 14.45 14.30 14.35 0.5M
2023-09-28 14.25 14.45 14.25 14.40 0.2M
2023-09-27 14.15 14.40 14.15 14.25 0.2M
2023-09-26 14.45 14.50 14.20 14.25 0.7M
2023-09-25 14.55 14.60 14.50 14.50 0.1M
2023-09-22 14.50 14.60 14.45 14.55 0.3M
2023-09-21 14.85 14.85 14.55 14.60 1.1M
2023-09-20 15.00 15.00 14.85 14.85 0.3M
2023-09-19 15.00 15.00 14.85 14.90 0.6M
2023-09-18 14.95 15.05 14.95 14.95 0.2M
2023-09-15 15.15 15.15 15.00 15.00 0.3M
2023-09-14 15.05 15.10 15.00 15.10 0.3M
2023-09-13 14.85 15.05 14.85 15.00 0.4M
2023-09-12 14.85 14.95 14.85 14.85 0.4M
2023-09-11 15.10 15.10 14.85 14.85 0.9M
2023-09-08 15.00 15.10 15.00 15.00 0.3M
2023-09-07 15.05 15.15 15.00 15.00 0.5M
2023-09-06 15.35 15.35 15.05 15.05 1.6M
2023-09-05 15.50 15.65 15.30 15.35 0.6M
2023-09-04 15.20 16.00 15.10 15.50 2.8M
2023-09-01 15.00 15.30 15.00 15.15 0.7M
2023-08-31 15.00 15.20 14.95 15.05 0.5M
2023-08-30 14.95 15.00 14.90 14.95 0.4M
2023-08-29 15.10 15.10 14.80 14.90 1.0M
2023-08-28 15.60 15.60 14.85 15.00 4.3M
2023-08-25 16.15 16.40 16.15 16.30 1.6M
2023-08-24 16.15 16.40 16.15 16.15 1.1M
2023-08-23 16.05 16.15 15.95 16.10 1.1M
2023-08-22 16.20 16.20 16.00 16.10 1.6M
2023-08-21 16.15 16.30 16.10 16.20 0.7M
2023-08-18 16.30 16.45 16.10 16.15 1.2M
2023-08-17 16.30 16.60 16.10 16.30 1.1M
2023-08-16 16.75 16.75 16.30 16.35 1.7M
2023-08-15 16.75 17.00 16.75 16.75 0.5M
2023-08-14 17.20 17.20 16.20 16.70 1.8M
2023-08-11 17.50 17.70 17.15 17.20 1.5M
2023-08-10 17.55 17.55 17.10 17.50 1.3M
2023-08-09 17.80 18.00 17.50 17.55 1.1M
2023-08-08 17.75 18.10 17.65 17.75 1.3M
2023-08-07 18.90 19.00 17.00 17.70 5.0M
2023-08-04 18.40 18.80 18.30 18.75 3.2M
2023-08-02 18.00 18.80 18.00 18.15 4.8M
2023-08-01 17.90 18.30 17.70 18.00 3.5M
2023-07-31 17.50 17.90 17.40 17.75 2.3M
2023-07-28 17.80 17.80 17.20 17.35 2.0M
2023-07-27 17.20 17.55 17.15 17.50 3.1M
2023-07-26 17.00 17.35 16.90 17.05 1.9M
2023-07-25 16.65 17.50 16.60 16.85 3.2M
2023-07-24 16.60 16.65 16.45 16.45 0.5M
2023-07-21 16.40 16.90 16.40 16.60 0.9M
2023-07-20 16.20 16.60 16.20 16.55 0.7M
2023-07-19 16.25 16.35 16.15 16.20 0.5M
2023-07-18 16.55 16.65 16.15 16.20 0.8M
2023-07-17 16.50 16.55 16.30 16.50 0.7M
2023-07-14 16.55 16.70 16.50 16.55 0.5M
2023-07-13 16.25 17.05 16.20 16.55 2.9M
2023-07-12 16.40 16.55 16.20 16.20 0.8M
2023-07-11 16.55 16.70 16.40 16.55 1.1M
2023-07-10 16.10 16.60 15.90 16.25 2.1M
2023-07-07 16.20 16.20 15.90 16.10 1.0M
2023-07-06 16.60 16.65 16.25 16.30 1.5M
2023-07-05 16.70 16.85 16.60 16.65 0.6M
2023-07-04 17.15 17.15 16.70 16.70 1.3M
2023-07-03 17.15 17.15 16.95 17.05 0.9M
2023-06-30 17.15 17.15 16.85 17.00 0.6M
2023-06-29 17.30 17.30 16.95 17.15 0.9M
2023-06-28 16.90 17.25 16.85 17.20 1.8M
2023-06-27 17.25 17.25 16.60 16.70 1.9M
2023-06-26 17.05 17.30 16.95 17.10 1.7M
2023-06-21 16.90 17.10 16.65 17.05 1.6M
2023-06-20 17.00 17.00 16.60 16.85 1.4M
2023-06-19 16.80 16.95 16.70 16.90 1.9M
2023-06-16 16.45 16.80 16.45 16.60 3.1M
2023-06-15 16.20 16.35 16.10 16.30 1.1M
2023-06-14 16.15 16.20 16.00 16.20 0.7M
2023-06-13 16.25 16.25 15.85 16.15 1.2M
2023-06-12 16.40 16.40 15.85 16.00 2.3M
2023-06-09 16.50 16.50 15.90 16.20 4.7M
2023-06-08 15.75 15.75 15.50 15.50 0.9M
2023-06-07 15.60 15.65 15.45 15.65 0.9M
2023-06-06 15.40 15.60 15.40 15.50 1.2M
2023-06-05 15.20 15.45 15.20 15.40 0.8M
2023-06-02 15.25 15.45 15.20 15.20 0.8M
2023-06-01 15.25 15.30 15.10 15.15 0.6M
2023-05-31 15.05 15.30 15.05 15.25 0.8M
2023-05-30 15.25 15.25 15.00 15.05 0.9M
2023-05-29 15.10 15.25 15.10 15.20 0.9M
2023-05-26 15.30 15.35 15.10 15.10 1.2M
2023-05-25 15.55 15.55 15.20 15.25 1.3M
2023-05-24 15.40 15.60 15.40 15.50 0.6M
2023-05-23 15.35 15.55 15.30 15.45 0.9M
2023-05-22 15.15 15.50 15.15 15.35 1.0M
2023-05-19 15.35 15.40 15.15 15.25 2.1M
2023-05-18 15.45 15.55 15.35 15.40 0.9M
2023-05-17 15.40 15.60 15.35 15.40 1.2M
2023-05-16 15.15 15.40 15.15 15.30 1.5M
2023-05-15 15.65 15.65 15.20 15.25 1.4M
2023-05-12 15.80 15.95 15.15 15.50 4.4M
2023-05-11 16.50 16.50 15.90 16.05 2.1M
2023-05-10 16.15 16.60 16.10 16.35 1.8M
2023-05-09 16.95 16.95 16.15 16.15 2.7M
2023-05-08 16.80 17.05 16.60 16.95 2.8M
2023-05-05 16.60 16.80 16.35 16.75 1.7M
2023-05-04 16.80 16.80 16.25 16.50 1.7M
2023-05-03 16.55 16.90 16.30 16.70 2.3M
2023-05-02 16.30 16.65 16.00 16.50 2.8M
2023-04-28 16.25 16.40 15.70 16.10 4.3M
2023-04-27 17.15 17.30 16.05 16.10 7.5M
2023-04-26 15.95 17.20 15.95 17.00 11.1M
2023-04-25 16.00 16.25 15.85 15.90 2.4M
2023-04-24 16.20 16.35 15.80 16.15 4.4M
2023-04-21 15.60 16.40 15.55 16.00 8.5M
2023-04-20 15.75 15.80 15.40 15.40 1.9M
2023-04-19 15.70 15.95 15.60 15.80 1.6M
2023-04-18 15.90 15.95 15.65 15.70 1.4M
2023-04-17 16.10 16.20 15.90 15.90 1.9M
2023-04-14 16.35 16.40 15.55 16.05 4.0M
2023-04-13 16.15 16.40 15.90 16.30 3.7M
2023-04-12 15.40 16.65 15.40 16.10 7.2M
2023-04-11 15.15 15.70 14.85 15.40 6.4M
2023-04-10 14.45 14.90 14.35 14.80 3.2M
2023-04-07 14.45 14.45 14.25 14.40 1.4M
2023-04-06 14.30 14.50 14.15 14.30 2.2M
2023-03-31 14.20 14.25 14.00 14.15 1.4M
2023-03-30 13.95 14.20 13.90 14.20 1.0M
2023-03-29 14.00 14.05 13.85 13.90 1.0M
2023-03-28 14.20 14.20 13.90 14.00 0.8M
2023-03-27 14.20 14.30 14.05 14.10 1.9M
2023-03-24 14.20 14.25 14.00 14.05 1.1M
2023-03-23 14.00 14.20 14.00 14.10 1.2M
2023-03-22 14.15 14.15 13.95 14.10 1.6M
2023-03-21 14.05 14.15 13.90 14.10 2.2M
2023-03-20 13.85 14.45 13.80 14.05 5.9M
2023-03-17 13.70 14.15 13.65 13.70 3.9M
2023-03-16 13.45 13.65 12.90 13.00 1.5M
2023-03-15 13.35 13.65 13.35 13.55 1.0M
2023-03-14 13.35 13.40 13.10 13.25 1.4M
2023-03-13 13.35 13.65 13.10 13.35 2.4M
2023-03-10 13.65 13.65 13.15 13.25 1.5M
2023-03-09 14.00 14.00 13.65 13.70 1.1M
2023-03-08 14.00 14.10 13.85 13.85 1.5M
2023-03-07 14.00 14.10 13.85 13.95 1.1M
2023-03-06 13.75 14.10 13.70 13.95 1.8M
2023-03-03 13.95 14.05 13.60 13.60 1.8M
2023-03-02 14.05 14.25 13.85 13.85 2.8M
2023-03-01 14.15 14.15 13.80 14.00 2.2M
2023-02-24 14.45 14.50 13.85 14.15 8.5M
2023-02-23 13.90 14.65 13.80 14.65 15.6M
2023-02-22 12.85 13.35 12.75 13.35 5.5M
2023-02-21 13.10 13.25 12.60 12.95 5.9M
2023-02-20 11.75 12.85 11.75 12.85 7.3M
2023-02-17 11.60 11.75 11.60 11.70 0.2M
2023-02-16 11.50 12.20 11.40 11.60 2.5M
2023-02-15 11.50 11.50 11.35 11.40 0.4M
2023-02-14 11.60 11.65 11.50 11.50 0.2M
2023-02-13 11.50 11.95 11.30 11.55 1.9M
2023-02-10 11.55 11.60 11.45 11.60 0.2M
2023-02-09 11.60 11.65 11.55 11.60 0.3M
2023-02-08 11.45 11.80 11.40 11.65 0.5M
2023-02-07 11.45 11.50 11.40 11.40 0.2M
2023-02-06 11.50 11.50 11.35 11.40 0.2M
2023-02-03 11.40 11.50 11.25 11.50 0.3M
2023-02-02 11.40 11.50 11.35 11.45 0.3M
2023-02-01 11.15 11.45 11.10 11.35 1.5M
2023-01-31 11.10 11.10 11.00 11.05 0.1M
2023-01-30 11.05 11.10 11.00 11.00 0.2M
2023-01-17 11.10 11.10 10.95 11.00 0.1M
2023-01-16 11.05 11.15 11.00 11.05 0.1M
2023-01-13 11.15 11.15 11.00 11.05 0.1M
2023-01-12 11.20 11.20 11.05 11.10 0.2M
2023-01-11 11.10 11.20 10.95 11.15 0.7M
2023-01-10 10.95 10.95 10.90 10.95 0.1M
2023-01-09 10.90 11.00 10.85 10.90 0.1M
2023-01-06 10.95 11.00 10.90 10.90 0.2M
2023-01-05 10.85 11.00 10.75 11.00 0.2M
2023-01-04 10.75 10.85 10.75 10.80 0.1M
2023-01-03 10.75 10.80 10.65 10.75 0.2M