Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	30.200	30.250	29.650	29.900	29.900	682,737
2024-05-07	30.950	30.950	30.450	30.550	30.550	135,810
2024-05-06	30.600	30.800	30.450	30.800	30.800	225,499
2024-05-03	30.500	30.550	30.400	30.500	30.500	138,600
2024-05-02	30.450	30.450	30.200	30.450	30.450	147,865
2024-04-30	30.450	30.450	30.200	30.450	30.450	153,536
2024-04-29	30.500	30.500	30.300	30.400	30.400	208,270
2024-04-26	30.400	30.450	30.250	30.300	30.300	92,362
2024-04-25	30.200	30.400	30.150	30.400	30.400	95,776
2024-04-24	30.100	30.400	30.100	30.400	30.400	306,935
2024-04-23	30.200	30.200	29.950	30.050	30.050	120,590
2024-04-22	30.300	30.300	29.850	30.000	30.000	128,281
2024-04-19	30.450	30.500	29.700	30.150	30.150	273,955
2024-04-18	30.000	30.700	30.000	30.700	30.700	263,214
2024-04-17	29.900	30.100	29.900	30.100	30.100	109,849
2024-04-16	30.350	30.400	29.900	29.900	29.900	395,095
2024-04-15	30.450	30.550	30.300	30.350	30.350	165,899
2024-04-12	30.450	30.800	30.250	30.450	30.450	360,442
2024-04-11	30.600	30.600	30.300	30.400	30.400	372,204
2024-04-10	30.650	31.000	30.600	30.850	30.850	170,505
2024-04-09	30.550	30.650	30.500	30.600	30.600	208,337
2024-04-08	30.450	30.650	30.400	30.550	30.550	89,783
2024-04-03	30.600	30.600	30.400	30.450	30.450	155,305
2024-04-02	30.750	30.800	30.650	30.650	30.650	140,514
2024-04-01	30.850	30.900	30.650	30.750	30.750	148,625
2024-03-29	30.550	31.100	30.250	30.850	30.850	396,386
2024-03-28	30.400	30.700	30.350	30.500	30.500	147,343
2024-03-27	30.300	30.650	30.300	30.400	30.400	174,287
2024-03-26	30.800	31.000	30.200	30.300	30.300	424,667
2024-03-25	30.700	30.900	30.650	30.650	30.650	184,674
2024-03-22	30.550	31.000	30.550	30.850	30.850	176,010
2024-03-21	30.650	30.750	30.350	30.550	30.550	485,822
2024-03-20	30.950	31.000	30.450	30.450	30.450	276,492
2024-03-19	30.700	31.150	30.650	30.850	30.850	181,380
2024-03-18	30.500	30.750	30.400	30.650	30.650	200,416
2024-03-15	31.250	31.250	30.450	30.550	30.550	518,985
2024-03-14	31.050	31.250	30.700	30.950	30.950	224,034
2024-03-13	31.400	31.400	31.000	31.050	31.050	185,934
2024-03-12	31.000	31.450	31.000	31.400	31.400	136,439
2024-03-11	30.800	31.250	30.800	31.200	31.200	397,707
2024-03-08	32.050	32.100	31.300	31.450	31.450	441,714
2024-03-07	32.100	32.150	31.800	32.100	32.100	313,376
2024-03-06	32.100	32.300	32.050	32.100	32.100	187,662
2024-03-05	32.550	32.550	32.150	32.200	32.200	348,082
2024-03-04	32.000	32.600	31.950	32.350	32.350	902,617
2024-03-01	31.500	31.900	31.400	31.850	31.850	328,796
2024-02-29	31.200	31.550	31.200	31.300	31.300	193,838
2024-02-27	31.400	31.650	31.200	31.200	31.200	244,124
2024-02-26	31.350	31.550	31.250	31.350	31.350	271,743
2024-02-23	31.400	31.450	31.300	31.300	31.300	187,624
2024-02-22	31.700	31.700	31.300	31.400	31.400	270,997
2024-02-21	31.250	31.650	31.250	31.650	31.650	289,061
2024-02-20	31.100	31.200	31.050	31.150	31.150	223,225
2024-02-19	30.650	31.000	30.650	30.950	30.950	339,071
2024-02-16	31.400	31.400	30.550	30.650	30.650	1,454,701
2024-02-15	31.650	31.850	31.600	31.650	31.650	108,246
2024-02-05	31.850	31.900	31.550	31.800	31.800	263,360
2024-02-02	32.200	32.200	31.750	31.850	31.850	182,196
2024-02-01	32.150	32.200	32.100	32.100	32.100	107,447
2024-01-31	32.150	32.250	31.950	32.200	32.200	152,115

← NewerPage 11 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.