Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	23.300	23.400	23.250	23.350	23.350	86,480
2025-07-29	23.350	23.400	23.150	23.250	23.250	99,003
2025-07-28	23.700	23.750	23.450	23.450	23.450	225,326
2025-07-25	23.550	23.700	23.550	23.650	23.650	72,531
2025-07-24	23.300	23.650	23.300	23.500	23.500	180,000
2025-07-23	23.200	23.250	23.100	23.250	23.250	38,000
2025-07-22	23.050	23.300	22.900	23.100	23.100	54,000
2025-07-21	23.300	23.350	23.100	23.300	23.300	40,000
2025-07-18	23.350	23.550	23.300	23.350	23.350	114,409
2025-07-17	22.900	23.350	22.750	23.350	23.350	168,260
2025-07-16	22.750	22.900	22.700	22.900	22.900	112,152
2025-07-15	22.600	22.900	22.500	22.800	22.800	73,459
2025-07-14	22.750	22.900	22.500	22.600	22.600	87,160
2025-07-11	22.950	23.050	22.850	22.850	22.850	28,110
2025-07-10	22.900	22.950	22.700	22.950	22.950	28,151
2025-07-09	22.600	23.000	22.600	23.000	23.000	41,000
2025-07-08	23.000	23.000	22.400	22.600	22.600	18,000
2025-07-07	22.900	22.900	22.650	22.750	22.750	90,100
2025-07-04	23.350	23.500	22.950	23.250	23.250	58,000
2025-07-03	23.000	23.600	23.000	23.250	23.250	111,000
2025-07-02	23.000	23.200	22.850	23.200	23.200	54,120
2025-07-01	22.800	23.150	22.700	23.000	23.000	92,000
2025-06-30	23.050	23.200	22.750	22.900	22.900	63,002
2025-06-27	23.050	23.200	22.900	23.200	23.200	69,101
2025-06-26	23.200	23.200	22.750	23.050	23.050	46,001
2025-06-25	22.650	23.000	22.600	22.950	22.950	33,002
2025-06-24	22.850	22.850	22.700	22.800	22.800	19,054
2025-06-23	22.300	22.600	22.300	22.500	22.500	27,011
2025-06-20	22.600	22.700	22.450	22.500	22.500	49,160
2025-06-19	22.900	22.900	22.600	22.800	22.800	41,000
2025-06-18	22.750	23.200	22.700	23.150	23.150	44,000
2025-06-17	22.800	23.000	22.750	22.950	22.950	25,001
2025-06-16	22.700	22.800	22.550	22.800	22.800	96,002
2025-06-13	23.400	23.400	22.850	22.850	22.850	113,000
2025-06-12	23.450	23.450	23.100	23.400	23.400	79,003
2025-06-11	23.600	23.600	23.300	23.350	23.350	41,203
2025-06-10	23.550	23.700	23.300	23.450	23.450	168,105
2025-06-09	24.000	24.100	23.500	23.700	23.700	169,461
2025-06-06	24.000	24.150	24.000	24.150	24.150	60,960
2025-06-05	24.350	24.350	24.000	24.250	24.250	69,161
2025-06-04	23.850	24.200	23.850	24.200	24.200	70,002
2025-06-03	24.000	24.000	23.700	23.750	23.750	102,001
2025-06-02	24.500	24.500	23.900	24.000	24.000	107,010
2025-05-29	24.800	24.850	24.150	24.500	24.500	141,000
2025-05-28	24.900	24.900	24.450	24.550	24.550	83,600
2025-05-27	25.000	25.050	24.350	24.550	24.550	332,000
2025-05-26	23.850	26.450	23.850	25.050	25.050	2,269,131
2025-05-23	24.000	24.300	23.850	24.050	24.050	115,000
2025-05-22	24.050	24.200	23.700	23.800	23.800	161,160
2025-05-21	24.200	24.250	24.050	24.250	24.250	65,310
2025-05-20	24.450	24.500	24.050	24.150	24.150	123,321
2025-05-19	24.550	24.800	24.000	24.200	24.200	210,012
2025-05-16	24.250	24.700	24.050	24.550	24.550	325,012
2025-05-15	23.800	24.800	23.750	24.500	24.500	1,371,283
2025-05-14	22.800	22.900	22.800	22.900	22.900	364,262
2025-05-13	20.800	20.850	20.650	20.850	20.850	227,913
2025-05-12	20.750	20.750	20.250	20.650	20.650	115,001
2025-05-09	20.600	20.600	20.350	20.550	20.550	85,001
2025-05-08	20.200	20.550	20.200	20.400	20.400	43,009
2025-05-07	20.100	20.250	19.900	20.200	20.200	60,000

← NewerPage 6 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.