Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	51.500	52.300	51.500	51.900	44.642	19,000
2024-05-02	52.300	52.300	51.900	52.300	44.987	17,000
2024-04-30	53.000	53.000	52.100	52.300	44.987	22,000
2024-04-29	52.800	52.800	52.000	52.700	45.331	8,000
2024-04-26	51.700	51.900	51.600	51.700	44.470	13,000
2024-04-25	51.300	51.400	51.200	51.400	44.212	16,000
2024-04-24	50.500	51.200	50.500	51.200	44.040	20,000
2024-04-23	50.500	50.500	50.200	50.300	43.266	14,000
2024-04-22	50.500	50.500	50.200	50.300	43.266	20,000
2024-04-19	51.400	51.400	50.500	50.500	43.438	31,000
2024-04-18	51.300	51.400	51.300	51.300	44.126	34,000
2024-04-17	51.000	51.500	51.000	51.300	44.126	35,000
2024-04-16	52.600	52.600	50.600	51.000	43.868	95,000
2024-04-15	53.100	53.100	52.800	52.900	45.503	14,000
2024-04-12	53.200	53.300	53.000	53.300	45.847	25,000
2024-04-11	53.300	53.400	53.100	53.200	45.761	56,000
2024-04-10	53.500	53.500	53.300	53.400	45.933	28,000
2024-04-09	53.500	53.500	53.300	53.500	46.019	31,000
2024-04-08	54.000	54.000	53.300	53.300	45.847	17,000
2024-04-03	53.900	54.000	53.900	53.900	46.363	17,000
2024-04-02	53.800	54.400	53.800	54.000	46.449	15,000
2024-04-01	54.300	54.300	54.000	54.100	46.535	19,000
2024-03-29	54.200	54.200	53.900	53.900	46.363	10,000
2024-03-28	54.200	54.400	54.200	54.200	46.621	53,000
2024-03-27	54.000	54.200	53.800	54.200	46.621	39,000
2024-03-26	53.500	53.900	53.500	53.700	46.191	32,000
2024-03-25	53.100	53.100	53.100	53.100	45.675	0
2024-03-22	53.200	53.700	53.100	53.100	45.675	27,000
2024-03-21	53.100	53.500	53.100	53.500	46.019	25,000
2024-03-20	53.500	53.500	53.500	53.500	46.019	0
2024-03-19	53.200	53.500	53.200	53.500	46.019	22,000
2024-03-18	53.700	53.700	53.700	53.700	46.191	0
2024-03-15	53.700	53.900	53.100	53.700	46.191	56,000
2024-03-14	53.800	53.800	53.300	53.700	46.191	54,000
2024-03-13	53.900	54.000	53.200	53.600	46.105	43,000
2024-03-12	54.000	54.000	53.600	53.700	46.191	28,000
2024-03-11	54.000	54.300	53.000	54.000	46.449	107,000
2024-03-08	53.600	54.000	53.600	53.600	46.105	53,000
2024-03-07	54.000	54.000	53.700	54.000	46.449	53,000
2024-03-06	54.200	54.200	53.600	54.200	46.621	38,000
2024-03-05	53.800	54.300	53.500	54.300	46.707	51,000
2024-03-04	54.300	54.300	53.900	54.000	46.449	93,000
2024-03-01	54.100	54.400	53.500	54.400	46.793	266,000
2024-02-29	55.300	55.300	54.600	55.200	47.481	36,000
2024-02-27	56.000	56.300	54.900	55.300	47.567	35,000
2024-02-26	55.000	55.400	55.000	55.400	47.653	23,000
2024-02-23	55.500	55.500	55.300	55.500	47.739	18,000
2024-02-22	55.600	55.800	55.000	55.800	47.997	14,000
2024-02-21	55.500	55.900	55.500	55.800	47.997	16,000
2024-02-20	55.200	55.800	54.500	55.600	47.825	67,000
2024-02-19	54.700	55.900	54.600	55.900	48.083	39,000
2024-02-16	54.800	55.100	54.000	54.700	47.051	42,000
2024-02-15	53.200	54.700	53.200	54.700	47.051	35,000
2024-02-05	54.000	54.700	54.000	54.700	47.051	33,000
2024-02-02	53.900	53.900	53.400	53.500	46.019	39,000
2024-02-01	54.200	54.300	53.900	53.900	46.363	40,000
2024-01-31	54.500	54.500	54.500	54.500	46.879	6,000
2024-01-30	54.500	54.500	54.400	54.400	46.793	12,000
2024-01-29	54.400	55.000	54.400	54.900	47.223	44,000
2024-01-26	55.000	55.700	55.000	55.300	47.567	33,000

← NewerPage 11 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.