Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.050	20.300	20.000	20.250	20.250	26,000
2025-05-05	20.400	20.450	19.850	20.050	20.050	121,001
2025-05-02	20.300	20.600	20.300	20.500	20.500	102,001
2025-04-30	20.450	20.450	20.250	20.300	20.300	69,163
2025-04-29	20.200	20.550	20.150	20.400	20.400	87,554
2025-04-28	20.100	20.200	20.000	20.200	20.200	104,195
2025-04-25	20.100	20.250	20.100	20.100	20.100	27,787
2025-04-24	20.000	20.100	19.950	19.950	19.950	75,033
2025-04-23	19.950	20.050	19.950	19.950	19.950	96,871
2025-04-22	19.700	19.900	19.700	19.900	19.900	24,575
2025-04-21	20.100	20.100	19.700	19.850	19.850	74,696
2025-04-18	19.800	20.150	19.800	20.100	20.100	31,303
2025-04-17	19.900	19.950	19.700	19.900	19.900	48,660
2025-04-16	20.000	20.000	19.850	19.900	19.900	60,357
2025-04-15	19.750	20.100	19.650	20.100	20.100	206,979
2025-04-14	19.850	20.100	19.550	19.550	19.550	98,824
2025-04-11	18.700	19.750	18.650	19.650	19.650	91,197
2025-04-10	19.150	19.350	18.500	19.350	19.350	233,803
2025-04-09	19.250	19.700	17.500	17.600	17.600	374,390
2025-04-08	19.350	20.000	19.200	19.400	19.400	644,314
2025-04-07	21.300	21.300	21.300	21.300	21.300	203,625
2025-04-02	23.550	23.750	23.550	23.650	23.650	59,240
2025-04-01	23.300	23.800	23.300	23.600	23.600	61,447
2025-03-31	23.450	24.250	22.600	23.200	23.200	447,430
2025-03-28	24.100	24.250	23.450	23.500	23.500	178,868
2025-03-27	24.200	24.350	24.200	24.300	24.300	9,853
2025-03-26	24.350	24.400	24.300	24.350	24.350	33,261
2025-03-25	24.250	24.350	24.200	24.350	24.350	42,899
2025-03-24	24.250	24.250	24.100	24.200	24.200	141,697
2025-03-21	24.350	24.400	24.150	24.200	24.200	170,501
2025-03-20	24.550	24.550	24.300	24.400	24.400	80,160
2025-03-19	24.450	24.550	24.250	24.350	24.350	79,644
2025-03-18	24.550	24.550	24.350	24.400	24.400	155,076
2025-03-17	24.600	24.650	24.350	24.450	24.450	169,492
2025-03-14	24.350	24.450	24.200	24.400	24.400	86,245
2025-03-13	24.400	24.650	24.350	24.350	24.350	55,214
2025-03-12	24.700	24.700	24.500	24.550	24.550	47,350
2025-03-11	24.550	24.550	24.300	24.550	24.550	73,302
2025-03-10	24.600	24.600	24.500	24.550	24.550	34,300
2025-03-07	24.600	24.600	24.450	24.550	24.550	33,685
2025-03-06	24.550	24.650	24.550	24.650	24.650	30,655
2025-03-05	24.600	24.700	24.550	24.550	24.550	74,743
2025-03-04	24.250	24.450	24.250	24.450	24.450	64,349
2025-03-03	24.350	24.400	24.100	24.350	24.350	72,582
2025-02-27	24.400	24.600	24.400	24.400	24.400	58,659
2025-02-26	24.950	24.950	24.300	24.400	24.400	229,750
2025-02-25	25.000	25.150	24.950	25.050	25.050	79,618
2025-02-24	24.950	25.100	24.850	25.100	25.100	163,864
2025-02-21	24.450	25.050	24.450	25.000	25.000	178,375
2025-02-20	24.500	24.600	24.450	24.550	24.550	123,672
2025-02-19	24.350	24.500	24.250	24.500	24.500	83,492
2025-02-18	24.650	24.650	24.200	24.350	24.350	155,792
2025-02-17	24.450	24.750	24.400	24.650	24.650	104,617
2025-02-14	23.700	24.400	23.700	24.300	24.300	250,113
2025-02-13	23.550	23.750	23.350	23.750	23.750	220,329
2025-02-12	23.750	23.750	23.450	23.550	23.550	187,114
2025-02-11	23.350	23.850	23.300	23.700	23.700	244,683
2025-02-10	23.000	23.250	23.000	23.100	23.100	52,688
2025-02-07	23.000	23.050	22.800	23.000	23.000	90,878
2025-02-06	23.100	23.100	22.850	23.000	23.000	81,796

← NewerPage 7 of 21 · 1,216 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.