Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	74.934	75.998	74.451	75.708	54.985	136,778
2023-05-09	78.415	78.415	73.387	74.258	53.931	359,191
2023-05-08	76.868	78.802	76.095	78.415	56.951	206,951
2023-05-05	76.868	78.802	76.578	76.868	55.827	221,223
2023-05-04	75.805	76.965	74.934	76.868	55.827	225,981
2023-05-03	76.191	79.285	74.741	75.611	54.914	487,643
2023-05-02	76.095	76.965	73.581	74.644	54.212	737,412
2023-04-28	70.583	76.191	70.583	76.191	55.336	1,003,832
2023-04-27	67.006	69.326	66.232	69.326	50.350	189,110
2023-04-26	66.329	66.522	64.782	66.522	48.313	96,339
2023-04-25	66.522	67.586	65.749	66.039	47.962	149,861
2023-04-24	64.879	66.522	63.815	66.232	48.103	68,983
2023-04-21	67.393	67.973	64.492	64.879	47.120	243,821
2023-04-20	68.843	69.036	67.199	67.393	48.945	140,346
2023-04-19	69.423	69.423	68.166	68.940	50.069	210,519
2023-04-18	69.036	69.133	67.683	69.036	50.139	173,648
2023-04-17	65.459	69.423	65.459	68.746	49.929	341,350
2023-04-14	65.942	66.039	64.782	65.459	47.541	167,701
2023-04-13	64.008	66.619	63.622	65.749	47.752	323,509
2023-04-12	64.395	64.395	63.428	64.395	46.769	179,595
2023-04-11	66.716	66.812	63.815	64.782	47.049	648,209
2023-04-10	60.624	65.555	60.624	65.555	47.611	643,451
2023-04-07	59.754	59.754	58.014	59.657	43.328	60,658
2023-04-06	60.431	60.431	59.561	59.657	43.328	40,438
2023-03-31	59.754	59.851	58.884	59.754	43.398	67,794
2023-03-30	60.044	60.238	59.561	59.657	43.328	68,983
2023-03-29	59.947	60.238	59.174	59.561	43.257	55,900
2023-03-28	59.851	60.238	59.464	59.657	43.328	48,764
2023-03-27	59.754	60.431	59.754	60.334	43.819	109,422
2023-03-24	59.464	60.431	59.271	59.754	43.398	105,854
2023-03-23	59.174	59.464	58.981	59.174	42.976	65,415
2023-03-22	59.077	59.271	58.884	59.077	42.906	80,877
2023-03-21	58.110	58.981	58.110	58.787	42.696	46,385
2023-03-20	58.787	58.787	57.434	58.304	42.344	82,066
2023-03-17	58.401	58.981	58.401	58.981	42.836	42,817
2023-03-16	59.271	59.271	58.207	58.401	42.415	99,907
2023-03-15	59.174	59.464	58.981	59.271	43.047	97,528
2023-03-14	58.884	59.464	58.691	59.174	42.976	42,817
2023-03-13	58.884	58.981	58.304	58.884	42.766	116,558
2023-03-10	60.528	60.721	58.110	58.691	42.625	245,011
2023-03-09	60.044	60.238	59.077	59.367	43.117	64,226
2023-03-08	59.367	59.367	58.884	59.367	43.117	60,658
2023-03-07	59.271	59.464	58.981	59.367	43.117	116,558
2023-03-06	59.464	59.947	59.271	59.464	43.187	151,050
2023-03-03	59.174	59.851	59.174	59.271	43.047	197,436
2023-03-02	61.011	61.108	58.207	59.174	42.976	423,417
2023-03-01	55.500	57.047	55.500	56.563	41.080	109,422
2023-02-24	55.693	55.693	55.210	55.306	40.168	77,309
2023-02-23	55.693	56.080	55.113	55.306	40.168	35,681
2023-02-22	54.243	55.596	54.243	55.500	40.308	61,847
2023-02-21	55.113	55.113	54.340	55.016	39.957	65,415
2023-02-20	54.146	56.080	54.146	55.113	40.027	53,521
2023-02-17	54.726	54.920	54.533	54.533	39.606	39,249
2023-02-16	55.596	55.790	54.630	54.726	39.746	104,664
2023-02-15	56.660	56.660	55.596	55.596	40.378	53,521
2023-02-14	58.787	58.787	56.660	56.660	41.151	124,884
2023-02-13	56.950	57.724	56.177	57.724	41.923	196,246
2023-02-10	56.080	56.950	56.080	56.467	41.010	167,701
2023-02-09	57.047	57.144	56.370	56.563	41.080	202,193
2023-02-08	57.047	57.820	55.983	56.950	41.361	511,431

← NewerPage 15 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.