Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	46.500	46.700	46.500	46.700	42.198	18,000
2024-07-30	46.800	46.800	46.100	46.600	42.108	12,000
2024-07-29	47.000	47.000	46.800	46.800	42.289	8,000
2024-07-26	47.100	47.100	47.100	47.100	42.560	0
2024-07-23	47.000	47.200	47.000	47.100	42.560	21,000
2024-07-22	48.050	48.050	47.000	47.050	42.515	34,000
2024-07-19	48.600	48.600	48.200	48.350	43.689	27,000
2024-07-18	48.750	49.000	48.600	48.900	44.186	23,000
2024-07-17	48.850	48.900	48.800	48.850	44.141	32,000
2024-07-16	49.000	49.000	48.900	49.000	44.277	9,000
2024-07-15	49.100	49.400	49.050	49.100	44.367	13,000
2024-07-12	48.900	49.400	48.800	49.400	44.638	20,000
2024-07-11	49.350	49.350	48.900	48.900	44.186	79,000
2024-07-10	49.500	49.600	49.300	49.600	44.819	32,000
2024-07-09	49.500	50.000	49.500	50.000	45.180	15,000
2024-07-08	49.950	50.000	49.500	50.000	45.180	29,000
2024-07-05	49.800	50.000	49.750	50.000	45.180	26,000
2024-07-04	49.850	50.000	49.850	49.850	45.045	17,000
2024-07-03	49.800	49.900	49.800	49.900	45.090	9,000
2024-07-02	50.200	50.200	49.950	50.000	45.180	29,000
2024-07-01	50.100	50.600	50.100	50.600	45.722	17,000
2024-06-28	50.400	54.000	50.000	54.000	48.795	26,000
2024-06-27	50.200	50.200	50.000	50.000	45.180	9,000
2024-06-26	50.300	50.800	50.000	50.300	45.451	32,000
2024-06-25	49.700	50.300	49.700	50.200	45.361	21,000
2024-06-24	50.400	50.500	50.000	50.000	45.180	24,000
2024-06-21	50.500	50.500	49.850	49.900	45.090	39,000
2024-06-20	49.600	50.300	49.500	49.800	45.000	90,000
2024-06-19	52.500	52.600	52.000	52.000	44.728	28,000
2024-06-18	52.600	52.600	52.100	52.200	44.900	33,000
2024-06-17	51.500	52.200	51.300	52.000	44.728	34,000
2024-06-14	50.900	51.300	50.900	51.300	44.126	19,000
2024-06-13	50.600	51.000	50.600	50.800	43.696	14,000
2024-06-12	50.800	50.800	50.700	50.700	43.610	8,000
2024-06-11	51.200	51.200	50.700	50.900	43.782	41,000
2024-06-07	50.900	51.500	50.900	51.400	44.212	10,000
2024-06-06	51.600	51.600	51.000	51.000	43.868	17,000
2024-06-05	51.000	51.400	51.000	51.200	44.040	10,000
2024-06-04	50.800	51.300	50.800	50.900	43.782	14,000
2024-06-03	51.100	51.400	50.600	51.400	44.212	12,000
2024-05-31	51.300	51.700	51.000	51.200	44.040	11,000
2024-05-30	50.500	51.300	50.500	51.300	44.126	6,000
2024-05-29	50.400	51.200	50.300	51.200	44.040	19,000
2024-05-28	50.400	50.700	50.300	50.400	43.352	14,000
2024-05-27	50.200	50.500	50.200	50.400	43.352	20,000
2024-05-24	50.500	50.600	50.400	50.500	43.438	10,000
2024-05-23	50.400	50.600	50.400	50.500	43.438	12,000
2024-05-22	51.000	51.400	50.700	50.700	43.610	14,000
2024-05-21	50.900	51.100	50.900	50.900	43.782	15,000
2024-05-20	50.400	50.600	50.400	50.500	43.438	15,000
2024-05-17	50.600	50.900	50.400	50.400	43.352	10,000
2024-05-16	50.600	50.900	50.600	50.600	43.524	12,000
2024-05-15	50.500	50.500	50.200	50.500	43.438	53,000
2024-05-14	50.500	51.000	50.300	50.500	43.438	17,000
2024-05-13	51.400	51.400	50.700	50.800	43.696	36,000
2024-05-10	51.000	51.600	50.800	51.400	44.212	13,000
2024-05-09	51.700	51.700	51.400	51.400	44.212	17,000
2024-05-08	52.200	52.200	51.800	51.800	44.556	8,000
2024-05-07	52.000	52.000	51.900	51.900	44.642	16,000
2024-05-06	52.000	52.000	51.800	51.800	44.556	3,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	2.0000 TWD
2025-06-16	2.0000 TWD
2024-06-20	2.5000 TWD
2023-06-30	2.2239 TWD
2022-07-04	1.5229 TWD
2021-09-02	2.7073 TWD
2020-06-30	1.9338 TWD
2019-06-25	2.4172 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.