Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	52.986	53.566	52.696	53.276	45.826	11,376
2023-11-01	53.663	53.856	52.696	52.986	45.576	13,445
2023-10-31	53.469	53.469	53.469	53.469	45.992	0
2023-10-30	53.179	53.469	52.502	53.469	45.992	10,342
2023-10-27	53.663	53.663	52.599	53.179	45.743	8,273
2023-10-26	52.599	53.663	51.826	53.663	46.159	15,513
2023-10-25	52.889	54.049	52.792	52.889	45.493	8,273
2023-10-24	54.630	54.630	52.792	52.889	45.493	6,205
2023-10-23	53.373	53.373	53.373	53.373	45.909	0
2023-10-20	53.566	53.566	53.373	53.373	45.909	5,171
2023-10-19	53.373	53.373	53.373	53.373	45.909	3,102
2023-10-18	53.953	53.953	53.566	53.566	46.075	14,479
2023-10-17	55.016	55.016	53.759	53.856	46.325	32,061
2023-10-16	55.403	55.403	53.953	55.016	47.323	9,308
2023-10-13	55.693	55.693	54.630	54.726	47.073	7,239
2023-10-12	55.596	55.983	54.436	55.210	47.489	8,273
2023-10-11	54.533	55.596	53.856	55.596	47.822	23,787
2023-10-06	55.113	55.113	54.243	54.340	46.741	15,513
2023-10-05	54.340	54.340	54.146	54.340	46.741	6,205
2023-10-04	55.016	55.016	54.243	54.243	46.658	20,684
2023-10-03	55.210	55.887	55.113	55.887	48.071	14,479
2023-10-02	56.080	56.080	55.500	56.080	48.238	22,753
2023-09-28	55.500	56.080	55.210	56.080	48.238	10,342
2023-09-27	55.113	55.790	55.016	55.790	47.988	7,239
2023-09-26	55.306	55.596	54.920	55.596	47.822	10,342
2023-09-25	55.306	55.306	55.306	55.306	47.573	0
2023-09-22	55.306	55.403	55.113	55.306	47.573	18,616
2023-09-21	55.887	56.370	55.306	55.306	47.573	26,890
2023-09-20	56.563	56.563	55.887	55.887	48.071	15,513
2023-09-19	56.757	56.757	55.887	56.563	48.654	17,582
2023-09-18	55.983	56.853	55.887	56.853	48.903	13,445
2023-09-15	56.563	57.047	56.177	56.660	48.737	6,205
2023-09-14	56.853	56.853	56.370	56.660	48.737	11,376
2023-09-13	56.853	56.853	56.563	56.563	48.654	6,205
2023-09-12	55.887	56.853	55.596	56.080	48.238	16,547
2023-09-11	56.177	56.273	55.983	55.983	48.155	58,951
2023-09-08	56.273	57.627	56.273	57.627	49.569	7,239
2023-09-07	57.240	57.627	57.047	57.627	49.569	9,308
2023-09-06	57.627	57.627	57.047	57.047	49.070	12,410
2023-09-05	57.627	58.400	57.627	58.400	50.234	12,410
2023-09-04	58.981	58.981	57.627	57.627	49.569	9,308
2023-09-01	57.530	58.014	57.434	57.530	49.485	15,513
2023-08-31	58.884	58.884	58.400	58.400	50.234	26,890
2023-08-30	57.530	57.724	57.434	57.724	49.652	9,308
2023-08-29	57.047	57.724	57.047	57.240	49.236	7,239
2023-08-28	56.950	57.627	56.757	57.627	49.569	9,308
2023-08-25	56.370	56.950	56.370	56.563	48.654	7,239
2023-08-24	55.983	56.467	55.983	56.370	48.487	11,376
2023-08-23	55.113	55.983	55.113	55.983	48.155	15,513
2023-08-22	55.210	55.210	55.113	55.113	47.406	14,479
2023-08-21	55.403	55.403	55.306	55.403	47.656	8,273
2023-08-18	55.113	55.403	54.920	55.306	47.573	9,308
2023-08-17	54.823	54.920	54.630	54.823	47.157	22,753
2023-08-16	54.920	54.920	54.920	54.920	47.240	0
2023-08-15	54.726	54.920	54.146	54.920	47.240	14,479
2023-08-14	54.340	54.630	53.953	53.953	46.408	46,540
2023-08-11	55.113	55.790	54.146	54.243	46.658	46,540
2023-08-10	55.983	55.983	54.726	54.823	47.157	70,328
2023-08-09	57.337	57.337	55.113	55.983	48.155	137,553
2023-08-08	58.014	58.207	57.530	58.014	49.901	53,780

← NewerPage 13 of 21 · 1,220 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.