Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.050	26.050	25.850	26.050	26.050	69,605
2024-10-30	25.950	26.200	25.950	26.050	26.050	82,371
2024-10-29	26.050	26.050	25.900	25.950	25.950	88,938
2024-10-28	26.250	26.400	26.050	26.100	26.100	91,282
2024-10-25	26.400	26.500	26.250	26.350	26.350	142,692
2024-10-24	26.600	26.650	26.450	26.450	26.450	137,023
2024-10-23	26.900	26.900	26.500	26.600	26.600	306,785
2024-10-22	27.750	28.000	27.750	28.000	28.000	570,373
2024-10-21	27.800	27.800	27.650	27.750	27.750	381,895
2024-10-18	27.650	27.900	27.550	27.750	27.750	177,921
2024-10-17	27.450	27.700	27.400	27.650	27.650	58,627
2024-10-16	27.200	27.700	27.200	27.400	27.400	164,277
2024-10-15	27.200	27.200	27.050	27.200	27.200	55,428
2024-10-14	27.000	27.200	26.850	27.200	27.200	89,747
2024-10-11	27.600	27.600	26.850	27.000	27.000	189,036
2024-10-09	28.050	28.100	27.200	27.300	27.300	517,812
2024-10-08	28.250	28.350	28.000	28.150	28.150	366,762
2024-10-07	28.250	28.300	28.000	28.100	28.100	279,695
2024-10-04	28.000	28.400	27.900	28.100	28.100	310,237
2024-10-01	28.200	28.200	27.900	27.950	27.950	381,263
2024-09-30	26.850	28.400	26.850	28.050	28.050	1,159,064
2024-09-27	26.100	27.100	26.050	26.850	26.850	332,105
2024-09-26	26.100	26.250	26.000	26.050	26.050	90,575
2024-09-25	25.850	26.150	25.800	26.100	26.100	116,747
2024-09-24	25.900	25.950	25.700	25.850	25.850	128,801
2024-09-23	26.000	26.200	25.900	25.900	25.900	84,582
2024-09-20	26.250	26.300	25.950	25.950	25.950	223,083
2024-09-19	26.200	26.250	26.050	26.150	26.150	95,943
2024-09-18	26.100	26.300	26.100	26.100	26.100	49,227
2024-09-16	26.050	26.300	26.000	26.300	26.300	117,930
2024-09-13	25.850	26.150	25.850	26.000	26.000	88,137
2024-09-12	25.550	25.900	25.550	25.600	25.600	115,088
2024-09-11	25.700	25.850	25.550	25.550	25.550	198,788
2024-09-10	26.000	26.000	25.750	25.800	25.800	65,325
2024-09-09	25.900	26.100	25.750	26.000	26.000	36,322
2024-09-06	25.850	26.200	25.600	26.100	26.100	137,755
2024-09-05	26.050	26.150	25.850	25.850	25.850	133,556
2024-09-04	26.050	26.050	25.750	25.950	25.950	280,599
2024-09-03	26.500	26.550	26.400	26.500	26.500	106,590
2024-09-02	26.350	26.600	26.200	26.550	26.550	123,337
2024-08-30	26.200	26.400	26.150	26.350	26.350	194,311
2024-08-29	26.150	26.350	26.050	26.250	26.250	199,863
2024-08-28	26.150	26.350	26.150	26.350	26.350	82,978
2024-08-27	26.300	26.350	26.100	26.350	26.350	77,051
2024-08-26	26.400	26.400	26.200	26.400	26.400	139,881
2024-08-23	26.200	26.350	26.100	26.350	26.350	89,485
2024-08-22	26.350	26.500	26.200	26.200	26.200	244,256
2024-08-21	26.250	26.250	26.000	26.150	26.150	164,441
2024-08-20	26.450	26.450	25.950	26.200	26.200	188,885
2024-08-19	26.050	26.500	26.050	26.300	26.300	228,656
2024-08-16	25.700	26.300	25.700	26.000	26.000	314,890
2024-08-15	25.250	25.750	25.150	25.500	25.500	313,726
2024-08-14	25.250	25.250	25.050	25.100	25.100	78,692
2024-08-13	25.100	25.250	24.950	25.000	25.000	89,227
2024-08-12	25.100	25.100	24.950	25.000	25.000	61,988
2024-08-09	24.800	25.150	24.800	24.900	24.900	135,234
2024-08-08	25.300	25.300	24.550	24.800	24.800	196,668
2024-08-07	24.950	25.450	24.950	25.450	25.450	211,027
2024-08-06	25.150	25.300	24.050	24.800	24.800	343,180
2024-08-05	27.000	27.000	24.900	25.100	25.100	436,583

← NewerPage 9 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.