Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	55.500	55.900	55.200	55.200	47.481	24,000
2024-01-24	56.300	56.300	55.900	56.000	48.169	20,000
2024-01-23	56.500	56.800	56.200	56.800	48.857	13,000
2024-01-22	57.000	57.000	56.000	56.500	48.599	24,000
2024-01-19	58.800	58.800	58.800	58.800	50.578	1,000
2024-01-18	55.600	56.300	55.300	56.300	48.427	41,000
2024-01-17	56.500	56.500	56.400	56.400	48.513	5,000
2024-01-16	57.400	57.400	57.400	57.400	49.373	0
2024-01-15	56.800	57.400	56.800	57.400	49.373	2,000
2024-01-12	57.300	57.400	57.300	57.400	49.373	2,000
2024-01-11	57.000	57.500	57.000	57.000	49.029	14,000
2024-01-10	57.000	57.000	56.700	56.700	48.771	14,000
2024-01-09	57.100	57.500	57.100	57.300	49.287	9,000
2024-01-08	58.000	58.000	57.300	57.500	49.459	8,000
2024-01-05	58.000	58.000	57.700	58.000	49.889	19,000
2024-01-04	58.400	58.400	57.600	57.600	49.545	6,000
2024-01-03	57.400	57.600	57.200	57.600	49.545	19,000
2024-01-02	57.700	58.000	57.700	58.000	49.889	2,000
2023-12-29	57.800	58.300	57.200	58.300	50.147	14,000
2023-12-28	58.100	58.900	57.500	58.300	50.147	65,000
2023-12-27	59.500	59.500	58.400	58.400	50.234	72,000
2023-12-26	57.724	58.400	57.434	58.400	50.234	72,396
2023-12-25	58.110	58.110	57.530	57.627	49.569	33,095
2023-12-22	57.144	58.207	57.144	58.014	49.901	48,609
2023-12-21	56.950	57.144	56.757	57.144	49.153	45,506
2023-12-20	56.563	57.047	56.563	56.950	48.986	31,027
2023-12-19	56.370	56.660	56.273	56.563	48.654	16,547
2023-12-18	57.047	57.144	56.467	56.563	48.654	44,472
2023-12-15	56.757	56.950	56.467	56.660	48.737	40,335
2023-12-14	56.563	56.757	56.563	56.660	48.737	37,232
2023-12-13	56.080	56.757	55.983	56.563	48.654	15,513
2023-12-12	56.080	56.080	55.887	55.887	48.071	18,616
2023-12-11	56.853	56.853	56.080	56.273	48.404	42,403
2023-12-08	56.467	57.240	56.273	56.467	48.570	44,472
2023-12-07	56.273	56.370	55.983	56.370	48.487	28,958
2023-12-06	56.563	57.047	56.467	57.047	49.070	29,992
2023-12-05	57.627	57.627	56.660	57.047	49.070	50,677
2023-12-04	59.077	59.077	58.014	58.207	50.067	47,574
2023-12-01	57.917	59.561	57.917	58.691	50.483	153,067
2023-11-30	55.113	56.467	55.113	56.467	48.570	22,753
2023-11-29	55.500	55.500	55.113	55.500	47.739	10,342
2023-11-28	55.500	55.500	54.823	55.500	47.739	25,855
2023-11-27	54.823	55.790	54.823	55.500	47.739	44,472
2023-11-24	54.436	54.920	54.340	54.823	47.157	19,650
2023-11-23	54.340	54.726	54.340	54.340	46.741	9,308
2023-11-22	54.146	54.823	54.049	54.823	47.157	13,445
2023-11-21	54.436	54.533	54.146	54.146	46.574	23,787
2023-11-20	54.243	54.243	54.049	54.146	46.574	11,376
2023-11-17	54.340	54.823	54.146	54.243	46.658	21,719
2023-11-16	54.533	54.920	54.146	54.920	47.240	19,650
2023-11-15	54.823	55.016	54.436	54.533	46.907	4,136
2023-11-14	54.823	55.596	54.823	54.823	47.157	16,547
2023-11-13	55.113	55.403	54.920	55.403	47.656	13,445
2023-11-10	54.630	55.113	54.243	55.113	47.406	13,445
2023-11-09	54.146	55.983	54.049	54.920	47.240	19,650
2023-11-08	54.146	54.436	53.663	53.856	46.325	18,616
2023-11-07	54.243	54.533	53.469	54.533	46.907	21,719
2023-11-06	54.146	54.243	53.373	54.243	46.658	12,410
2023-11-03	53.566	53.566	53.179	53.373	45.909	6,205
2023-11-02	52.986	53.566	52.696	53.276	45.826	11,376

← NewerPage 12 of 21 · 1,215 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.