Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	22.900	23.050	22.900	22.950	22.950	30,461
2025-02-04	22.800	23.050	22.800	22.800	22.800	19,686
2025-02-03	22.950	22.950	22.600	22.850	22.850	23,455
2025-01-22	23.000	23.100	22.900	23.000	23.000	39,746
2025-01-21	22.900	23.500	22.800	23.150	23.150	53,634
2025-01-20	22.800	22.850	22.750	22.800	22.800	20,767
2025-01-17	22.850	22.900	22.750	22.800	22.800	23,294
2025-01-16	22.750	22.900	22.700	22.850	22.850	84,305
2025-01-15	22.700	22.800	22.600	22.800	22.800	43,043
2025-01-14	22.900	23.000	22.550	22.600	22.600	39,493
2025-01-13	22.950	22.950	22.400	22.650	22.650	170,159
2025-01-10	23.300	23.500	23.000	23.150	23.150	53,871
2025-01-09	23.400	23.400	23.150	23.150	23.150	194,538
2025-01-08	23.150	23.400	23.150	23.300	23.300	78,494
2025-01-07	23.250	23.500	23.150	23.450	23.450	106,606
2025-01-06	23.450	23.450	23.150	23.350	23.350	27,835
2025-01-03	23.450	23.450	23.300	23.300	23.300	40,334
2025-01-02	22.900	23.500	22.850	23.450	23.450	75,116
2024-12-31	23.000	23.100	22.800	22.850	22.850	117,599
2024-12-30	23.150	23.250	22.850	23.000	23.000	156,473
2024-12-27	23.600	23.700	22.800	23.350	23.350	110,655
2024-12-26	23.750	23.800	23.600	23.600	23.600	81,495
2024-12-25	23.750	23.800	23.550	23.700	23.700	64,660
2024-12-24	24.050	24.050	23.800	23.900	23.900	82,742
2024-12-23	24.000	24.200	23.950	23.950	23.950	38,334
2024-12-20	24.200	24.400	23.950	24.000	24.000	87,358
2024-12-19	24.000	24.150	23.900	24.100	24.100	103,041
2024-12-18	24.200	24.300	24.100	24.150	24.150	28,896
2024-12-17	24.300	24.500	24.200	24.200	24.200	30,062
2024-12-16	24.750	24.800	24.100	24.300	24.300	90,717
2024-12-13	24.600	24.700	24.350	24.450	24.450	106,394
2024-12-12	24.850	24.900	24.500	24.550	24.550	396,814
2024-12-11	25.250	25.250	24.850	25.100	25.100	144,921
2024-12-10	25.350	25.600	25.250	25.250	25.250	115,603
2024-12-09	25.550	25.600	25.400	25.600	25.600	144,573
2024-12-06	25.550	25.650	25.450	25.650	25.650	50,584
2024-12-05	25.400	25.550	25.200	25.550	25.550	150,473
2024-12-04	25.250	26.200	25.250	25.350	25.350	222,829
2024-12-03	25.250	25.400	25.200	25.350	25.350	48,557
2024-12-02	25.000	25.250	25.000	25.200	25.200	43,586
2024-11-29	25.050	25.250	25.000	25.200	25.200	96,283
2024-11-28	24.850	25.100	24.800	25.100	25.100	57,563
2024-11-27	25.050	25.250	24.850	24.850	24.850	104,455
2024-11-26	24.900	25.250	24.850	25.100	25.100	104,197
2024-11-25	24.900	25.150	24.850	25.100	25.100	79,595
2024-11-22	24.850	25.050	24.800	24.900	24.900	57,545
2024-11-21	24.750	25.100	24.750	24.900	24.900	71,146
2024-11-20	24.850	25.000	24.850	24.900	24.900	42,390
2024-11-19	24.850	25.000	24.850	24.900	24.900	54,277
2024-11-18	24.750	24.850	24.750	24.850	24.850	66,315
2024-11-15	24.650	25.250	24.650	25.050	25.050	87,195
2024-11-14	25.150	25.150	24.700	24.750	24.750	173,828
2024-11-13	25.450	25.500	25.100	25.350	25.350	114,336
2024-11-12	25.200	25.450	25.150	25.450	25.450	58,991
2024-11-11	25.100	25.600	25.100	25.500	25.500	97,864
2024-11-08	25.750	25.950	25.750	25.900	25.900	148,745
2024-11-07	25.600	25.800	25.500	25.750	25.750	114,088
2024-11-06	26.000	26.000	25.750	25.750	25.750	81,807
2024-11-05	26.000	26.150	25.850	25.900	25.900	48,921
2024-11-04	25.950	26.050	25.900	25.950	25.950	64,318

← NewerPage 8 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.