Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	35.600	35.600	35.100	35.450	35.450	473,519
2023-11-03	35.550	35.750	35.250	35.300	35.300	437,711
2023-11-02	35.450	35.900	35.050	35.450	35.450	680,230
2023-11-01	34.800	35.500	34.650	35.400	35.400	484,053
2023-10-31	35.850	35.850	34.500	34.500	34.500	711,453
2023-10-30	34.700	35.900	34.700	35.450	35.450	733,068
2023-10-27	34.400	35.300	34.250	34.750	34.750	1,150,413
2023-10-26	37.500	37.550	34.300	34.400	34.400	3,245,988
2023-10-25	39.600	39.800	38.500	39.000	39.000	1,561,031
2023-10-24	38.050	39.000	38.050	39.000	39.000	980,353
2023-10-23	38.000	38.850	37.600	38.050	38.050	864,375
2023-10-20	39.900	40.000	37.250	38.100	38.100	2,670,854
2023-10-19	37.850	38.950	37.600	38.900	38.900	1,325,799
2023-10-18	38.550	38.950	37.000	37.650	37.650	1,320,574
2023-10-17	39.300	39.300	38.300	38.600	38.600	1,353,480
2023-10-16	38.700	39.600	38.200	39.050	39.050	2,400,750
2023-10-13	37.250	39.450	37.200	38.600	38.600	3,846,469
2023-10-12	35.000	37.600	35.000	37.600	37.600	5,381,890
2023-10-11	34.250	34.650	34.200	34.200	34.200	264,496
2023-10-06	33.850	34.350	33.850	34.100	34.100	156,360
2023-10-05	33.700	34.000	33.700	33.850	33.850	158,747
2023-10-04	33.900	33.900	33.550	33.850	33.850	121,718
2023-10-03	34.100	34.150	33.600	33.650	33.650	992,751
2023-10-02	34.450	34.500	34.100	34.200	34.200	230,739
2023-09-28	34.300	34.650	34.250	34.450	34.450	263,476
2023-09-27	33.900	34.400	33.900	34.100	34.100	172,414
2023-09-26	33.900	34.250	33.700	33.900	33.900	274,734
2023-09-25	33.500	34.300	33.500	33.900	33.900	206,068
2023-09-22	33.300	33.750	33.250	33.350	33.350	158,699
2023-09-21	34.100	34.100	33.450	33.550	33.550	250,477
2023-09-20	34.950	34.950	34.150	34.150	34.150	386,501
2023-09-19	34.450	35.050	34.450	34.850	34.850	170,353
2023-09-18	34.600	34.750	34.450	34.450	34.450	1,057,359
2023-09-15	35.150	35.150	34.600	34.750	34.750	397,409
2023-09-14	35.550	35.550	35.100	35.150	35.150	180,515
2023-09-13	35.400	35.600	35.050	35.250	35.250	325,008
2023-09-12	34.700	36.400	34.700	35.500	35.500	937,231
2023-09-11	34.600	35.450	34.600	34.700	34.700	545,396
2023-09-08	34.650	34.800	34.400	34.500	34.500	301,521
2023-09-07	35.100	35.250	34.550	34.550	34.550	284,282
2023-09-06	35.000	35.300	34.650	35.050	35.050	276,869
2023-09-05	36.200	36.200	34.950	34.950	34.950	694,131
2023-09-04	35.950	36.300	35.850	36.200	36.200	608,634
2023-09-01	35.100	35.900	35.100	35.900	35.900	690,141
2023-08-31	35.050	35.450	34.800	34.950	34.950	434,177
2023-08-30	35.450	35.850	34.850	35.300	35.300	788,868
2023-08-29	34.150	35.300	34.050	35.250	35.250	1,108,961
2023-08-28	34.450	34.650	33.700	34.050	34.050	715,333
2023-08-25	32.650	33.400	32.650	33.200	33.200	340,043
2023-08-24	32.700	33.000	32.700	32.700	32.700	327,592
2023-08-23	32.400	32.800	32.400	32.500	32.500	227,120
2023-08-22	32.350	32.600	32.150	32.250	32.250	450,420
2023-08-21	32.100	32.500	32.050	32.350	32.350	149,294
2023-08-18	32.450	32.550	32.150	32.150	32.150	129,210
2023-08-17	31.800	32.550	31.700	32.450	32.450	476,764
2023-08-16	31.900	32.100	31.650	31.850	31.850	143,404
2023-08-15	31.300	32.400	31.300	31.900	31.900	339,642
2023-08-14	31.400	31.550	31.100	31.250	31.250	198,593
2023-08-11	31.650	31.750	31.500	31.600	31.600	96,100
2023-08-10	32.000	32.000	31.550	31.750	31.750	137,566

← NewerPage 13 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.