Lida Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	27.000	27.000	24.900	25.100	25.100	436,583
2024-08-02	27.300	27.350	27.150	27.150	27.150	159,287
2024-08-01	27.400	27.450	27.100	27.450	27.450	115,271
2024-07-31	27.200	27.350	27.100	27.300	27.300	133,722
2024-07-30	27.000	27.200	26.750	27.200	27.200	181,910
2024-07-29	27.300	27.300	26.950	26.950	26.950	303,949
2024-07-26	27.450	27.450	27.250	27.300	27.300	191,554
2024-07-23	27.550	27.700	27.550	27.550	27.550	79,252
2024-07-22	27.950	27.950	27.350	27.550	27.550	496,717
2024-07-19	28.150	28.150	27.900	27.950	27.950	305,992
2024-07-18	28.200	28.300	28.150	28.150	28.150	124,374
2024-07-17	28.100	28.250	28.100	28.100	28.100	115,188
2024-07-16	28.250	28.250	28.000	28.050	28.050	290,334
2024-07-15	28.400	28.550	28.200	28.200	28.200	175,690
2024-07-12	28.350	28.450	28.300	28.400	28.400	170,670
2024-07-11	28.350	28.400	28.250	28.350	28.350	220,055
2024-07-10	28.400	28.450	28.250	28.450	28.450	158,914
2024-07-09	28.850	28.850	28.300	28.400	28.400	262,818
2024-07-08	28.600	28.800	28.550	28.800	28.800	288,036
2024-07-05	28.300	28.550	28.300	28.500	28.500	246,652
2024-07-04	28.300	28.500	28.300	28.300	28.300	141,332
2024-07-03	28.350	28.350	28.150	28.250	28.250	185,470
2024-07-02	28.400	28.400	28.150	28.150	28.150	112,188
2024-07-01	28.800	28.800	28.250	28.300	28.300	176,535
2024-06-28	28.200	28.950	28.200	28.550	28.550	405,850
2024-06-27	28.100	28.300	28.100	28.200	28.200	145,124
2024-06-26	28.300	28.350	28.100	28.250	28.250	261,197
2024-06-25	28.400	28.400	28.050	28.300	28.300	148,584
2024-06-24	28.400	28.400	28.200	28.300	28.300	180,622
2024-06-21	28.400	28.500	28.350	28.400	28.400	139,325
2024-06-20	28.150	28.550	28.050	28.400	28.400	342,968
2024-06-19	28.150	28.200	27.900	28.100	28.100	215,755
2024-06-18	28.100	28.200	28.000	28.200	28.200	150,321
2024-06-17	28.200	28.200	27.850	28.100	28.100	227,862
2024-06-14	28.200	28.250	28.100	28.250	28.250	94,438
2024-06-13	28.150	28.450	28.100	28.200	28.200	215,196
2024-06-12	28.350	28.350	28.100	28.150	28.150	228,163
2024-06-11	28.650	28.650	28.100	28.350	28.350	290,703
2024-06-07	28.900	28.900	28.550	28.700	28.700	290,037
2024-06-06	29.050	29.050	28.800	28.800	28.800	135,180
2024-06-05	29.150	29.150	28.850	28.950	28.950	133,419
2024-06-04	29.300	29.300	29.000	29.050	29.050	135,019
2024-06-03	29.000	29.400	28.900	29.300	29.300	158,248
2024-05-31	29.200	29.300	28.700	28.950	28.950	887,858
2024-05-30	29.450	29.450	29.100	29.200	29.200	148,205
2024-05-29	29.600	29.600	29.250	29.400	29.400	128,160
2024-05-28	29.300	29.600	29.300	29.500	29.500	177,861
2024-05-27	29.300	29.300	29.150	29.200	29.200	139,702
2024-05-24	29.200	29.300	29.100	29.300	29.300	127,322
2024-05-23	29.550	29.550	29.150	29.250	29.250	280,371
2024-05-22	29.400	29.650	29.400	29.550	29.550	71,889
2024-05-21	29.400	29.450	29.300	29.400	29.400	147,260
2024-05-20	29.500	29.650	29.400	29.450	29.450	108,027
2024-05-17	29.600	29.600	29.300	29.500	29.500	177,348
2024-05-16	29.650	29.650	29.250	29.350	29.350	617,739
2024-05-15	30.000	30.200	29.600	29.650	29.650	656,478
2024-05-14	30.250	30.250	30.050	30.050	30.050	129,852
2024-05-13	29.850	30.250	29.850	30.250	30.250	194,518
2024-05-10	30.100	30.100	29.950	30.100	30.100	103,056
2024-05-09	29.900	30.150	29.800	29.950	29.950	154,950

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-15	1.0000 KYD
2021-09-29	1.1100 KYD
2020-09-29	1.7000 KYD
2019-09-25	2.6680 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.