Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.300	23.600	23.150	23.200	22.200	406,857
2025-10-23	23.150	23.150	23.000	23.100	22.104	85,481
2025-10-22	22.800	23.200	22.800	23.150	22.152	89,000
2025-10-21	22.800	22.950	22.650	22.950	22.950	131,072
2025-10-20	22.800	22.800	22.650	22.700	22.700	36,160
2025-10-17	22.700	22.750	22.650	22.700	22.700	27,000
2025-10-16	22.650	22.800	22.550	22.700	22.700	59,320
2025-10-15	22.600	22.700	22.550	22.650	22.650	79,999
2025-10-14	22.550	22.850	22.550	22.550	22.550	63,013
2025-10-13	22.950	22.950	22.400	22.600	22.600	73,000
2025-10-09	22.700	23.000	22.700	22.850	22.850	85,003
2025-10-08	23.000	23.000	22.750	22.800	22.800	48,481
2025-10-07	22.800	23.100	22.800	22.900	22.900	76,001
2025-10-03	22.800	22.900	22.750	22.900	22.900	52,115
2025-10-02	22.900	22.900	22.750	22.900	22.900	41,160
2025-10-01	23.250	23.250	22.800	22.850	22.850	73,003
2025-09-30	22.950	23.000	22.850	23.000	23.000	20,000
2025-09-29	22.950	22.950	22.950	22.950	22.950	0
2025-09-26	23.000	23.000	22.750	22.950	22.950	45,000
2025-09-25	22.850	23.000	22.850	23.000	23.000	37,113
2025-09-24	22.800	23.000	22.700	22.850	22.850	45,397
2025-09-23	22.850	22.850	22.700	22.800	22.800	48,800
2025-09-22	22.850	22.950	22.550	22.900	22.900	38,320
2025-09-19	22.700	22.850	22.650	22.850	22.850	68,320
2025-09-18	22.650	22.800	22.650	22.750	22.750	52,060
2025-09-17	22.650	22.700	22.400	22.650	22.650	54,379
2025-09-16	22.950	22.950	22.550	22.700	22.700	152,301
2025-09-15	22.950	23.000	22.900	22.950	22.950	61,380
2025-09-12	22.800	23.300	22.800	22.950	22.950	112,170
2025-09-11	23.150	23.150	22.700	22.800	22.800	133,001
2025-09-10	23.450	23.450	22.950	23.150	23.150	167,010
2025-09-09	23.650	23.750	23.300	23.450	23.450	76,160
2025-09-08	23.850	23.850	23.750	23.850	23.850	12,147
2025-09-05	23.700	23.850	23.650	23.850	23.850	74,120
2025-09-04	23.600	23.950	23.600	23.850	23.850	55,000
2025-09-03	23.400	24.150	23.400	23.700	23.700	49,013
2025-09-02	23.750	23.750	23.550	23.600	23.600	47,013
2025-09-01	24.000	24.000	23.750	23.750	23.750	74,000
2025-08-29	24.250	24.250	23.950	24.050	24.050	80,161
2025-08-28	24.000	24.250	23.950	24.250	24.250	70,721
2025-08-27	24.050	24.250	23.900	24.250	24.250	77,200
2025-08-26	24.100	24.100	23.800	24.050	24.050	95,160
2025-08-25	24.100	24.150	24.000	24.050	24.050	88,542
2025-08-22	24.250	24.300	23.800	24.100	24.100	254,000
2025-08-21	24.300	24.600	24.300	24.600	24.600	130,000
2025-08-20	24.350	24.400	24.050	24.300	24.300	143,000
2025-08-19	24.050	24.500	24.050	24.350	24.350	70,150
2025-08-18	24.300	24.600	24.000	24.350	24.350	108,480
2025-08-15	24.700	24.700	24.200	24.300	24.300	162,161
2025-08-14	24.400	24.650	24.350	24.650	24.650	96,100
2025-08-13	24.300	24.350	24.100	24.300	24.300	114,003
2025-08-12	23.750	24.300	23.750	24.300	24.300	126,360
2025-08-11	24.150	24.150	23.200	23.900	23.900	310,022
2025-08-08	25.000	25.000	24.400	24.400	24.400	201,003
2025-08-07	24.800	25.100	24.700	25.050	25.050	208,640
2025-08-06	24.400	24.800	24.300	24.800	24.800	229,480
2025-08-05	24.150	24.350	24.000	24.350	24.350	129,320
2025-08-04	23.500	24.000	23.400	24.000	24.000	85,001
2025-08-01	23.350	23.350	23.350	23.350	23.350	97,198
2025-07-31	23.400	23.450	23.250	23.350	23.350	58,160

← NewerPage 5 of 21 · 1,221 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.