Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	59.367	59.367	58.594	58.594	50.400	33,095
2023-08-04	58.497	59.174	58.304	58.981	50.733	41,369
2023-08-02	60.238	60.431	59.464	59.561	51.232	46,540
2023-08-01	59.657	59.657	59.367	59.561	51.232	10,342
2023-07-31	60.431	60.431	59.174	59.561	51.232	48,609
2023-07-28	60.721	60.721	59.948	60.624	52.147	14,479
2023-07-27	60.528	60.721	59.271	60.721	52.230	42,403
2023-07-26	60.818	60.818	59.657	59.948	51.565	63,088
2023-07-25	59.754	60.334	58.981	59.948	51.565	49,643
2023-07-24	58.110	59.174	58.014	59.174	50.899	17,582
2023-07-21	57.530	59.367	57.530	58.884	50.650	19,650
2023-07-20	58.594	59.657	58.014	59.657	51.315	51,711
2023-07-19	59.851	59.851	58.594	58.594	50.400	13,445
2023-07-18	59.464	59.464	58.304	58.981	50.733	42,403
2023-07-17	59.851	64.492	59.077	64.492	55.474	43,438
2023-07-14	58.014	60.334	58.014	60.238	51.814	41,369
2023-07-13	57.917	58.400	57.917	58.110	49.984	58,951
2023-07-12	58.014	58.014	57.434	57.627	49.569	41,369
2023-07-11	57.724	61.881	57.240	61.881	53.228	63,088
2023-07-10	56.853	58.981	56.853	57.724	49.652	157,204
2023-07-07	62.655	62.655	61.785	61.785	53.145	54,814
2023-07-06	63.332	63.428	62.751	62.751	53.976	59,985
2023-07-05	63.815	64.008	63.138	63.332	54.475	74,465
2023-07-04	63.622	63.912	62.945	63.815	54.891	64,122
2023-07-03	64.589	64.589	62.945	63.815	54.891	155,135
2023-06-30	65.169	65.459	64.008	64.492	55.474	188,231
2023-06-29	76.385	77.158	75.708	76.675	55.687	384,168
2023-06-28	74.934	75.418	74.354	75.418	54.774	149,861
2023-06-27	74.451	74.741	73.677	74.258	53.931	101,096
2023-06-26	72.034	75.031	71.937	74.451	54.072	181,974
2023-06-21	72.324	72.324	71.647	71.744	52.105	58,279
2023-06-20	71.744	72.517	71.550	72.034	52.316	99,907
2023-06-19	70.100	71.937	70.100	71.550	51.965	72,551
2023-06-16	70.583	70.583	69.810	70.100	50.912	57,089
2023-06-15	69.906	70.583	69.906	70.100	50.912	78,498
2023-06-14	71.067	71.744	69.906	70.197	50.982	99,907
2023-06-13	69.230	72.034	69.230	71.357	51.825	104,664
2023-06-12	71.550	73.001	68.940	68.940	50.069	434,121
2023-06-09	75.224	76.288	75.128	75.418	54.774	77,309
2023-06-08	75.514	75.514	75.031	75.031	54.493	45,196
2023-06-07	75.901	75.901	75.128	75.514	54.844	74,930
2023-06-06	76.288	76.288	75.128	75.418	54.774	80,877
2023-06-05	75.998	76.288	75.805	76.288	55.406	77,309
2023-06-02	75.611	76.095	75.031	75.901	55.125	107,043
2023-06-01	75.128	75.611	74.451	75.418	54.774	76,119
2023-05-31	74.258	74.741	73.677	74.451	54.072	79,688
2023-05-30	75.224	75.224	73.001	73.967	53.721	79,688
2023-05-29	73.484	74.741	73.484	74.741	54.282	79,688
2023-05-26	74.258	74.451	73.097	73.194	53.159	101,096
2023-05-25	74.161	74.838	73.677	74.258	53.931	70,173
2023-05-24	73.967	74.644	73.871	74.161	53.861	70,173
2023-05-23	73.097	74.741	73.097	73.677	53.510	109,422
2023-05-22	72.807	73.387	72.517	72.807	52.878	234,306
2023-05-19	77.738	77.738	72.807	73.387	53.299	344,918
2023-05-18	76.868	78.415	76.675	76.868	55.827	324,699
2023-05-17	75.418	77.158	75.224	76.481	55.546	210,519
2023-05-16	74.064	75.321	74.064	75.224	54.633	143,914
2023-05-15	73.581	73.774	72.711	73.484	53.369	57,089
2023-05-12	72.324	75.128	72.324	74.451	54.072	123,694
2023-05-11	74.741	75.418	72.517	73.097	53.089	205,761

← NewerPage 14 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.