Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	52.212	57.240	52.212	57.240	41.572	656,534
2023-02-06	52.212	52.212	51.826	52.116	37.850	39,249
2023-02-03	51.245	51.729	51.245	51.536	37.429	21,408
2023-02-02	52.889	52.889	51.245	51.342	37.288	85,634
2023-02-01	52.212	52.212	51.632	51.632	37.499	47,574
2023-01-31	51.826	52.019	51.245	51.245	37.218	86,824
2023-01-30	53.469	53.469	51.052	51.245	37.218	193,868
2023-01-17	52.696	52.696	52.309	52.406	38.061	33,302
2023-01-16	52.696	52.696	52.019	52.212	37.920	21,408
2023-01-13	52.212	52.696	51.826	52.599	38.201	47,574
2023-01-12	53.759	53.759	52.212	52.212	37.920	36,870
2023-01-11	52.599	53.856	52.599	53.566	38.904	95,149
2023-01-10	52.116	52.406	52.019	52.212	37.920	59,468
2023-01-09	52.696	52.696	51.439	51.922	37.710	93,960
2023-01-06	53.373	53.856	52.599	52.599	38.201	65,415
2023-01-05	53.373	53.373	52.696	52.793	38.342	46,385
2023-01-04	52.889	53.663	52.406	52.793	38.342	96,339
2023-01-03	52.309	54.049	52.309	53.179	38.623	105,854
2022-12-30	52.696	55.500	52.309	54.533	39.606	190,299
2022-12-29	52.986	53.566	51.729	52.696	38.272	153,429
2022-12-28	55.113	56.370	53.856	53.856	39.114	310,426
2022-12-27	61.688	62.461	54.146	56.563	41.080	1,033,566
2022-12-26	53.759	57.917	53.179	57.917	42.064	683,890
2022-12-23	48.442	52.696	48.442	52.696	38.272	491,211
2022-12-22	47.861	48.345	47.716	47.910	34.795	32,113
2022-12-21	47.716	48.345	47.475	47.475	34.480	42,817
2022-12-20	50.472	50.472	47.185	47.475	34.480	178,406
2022-12-19	52.212	52.212	50.955	51.052	37.078	148,671
2022-12-16	49.892	50.859	49.698	50.182	36.446	118,937
2022-12-15	50.569	51.052	49.795	50.279	36.516	104,664
2022-12-14	53.953	54.823	49.988	51.342	37.288	291,396
2022-12-13	49.795	54.146	49.505	53.083	38.552	619,664
2022-12-12	47.475	49.892	47.281	49.312	35.814	190,299
2022-12-09	48.635	48.828	47.475	47.620	34.585	180,784
2022-12-08	49.795	50.569	49.312	49.698	36.095	296,154
2022-12-07	47.620	49.312	47.571	49.022	35.603	167,701
2022-12-06	48.151	48.345	47.571	47.571	34.550	93,960
2022-12-05	46.604	47.861	46.604	47.523	34.515	52,332
2022-12-02	46.846	47.088	46.701	46.894	34.058	49,953
2022-12-01	46.798	46.943	46.653	46.653	33.883	39,249
2022-11-30	46.218	46.894	46.218	46.701	33.918	22,598
2022-11-29	45.927	46.701	45.927	46.314	33.637	39,249
2022-11-28	46.508	46.604	46.314	46.314	33.637	17,840
2022-11-25	46.894	46.991	46.363	46.411	33.707	39,249
2022-11-24	48.006	48.055	46.991	47.185	34.269	41,628
2022-11-23	46.024	48.055	46.024	48.006	34.866	118,937
2022-11-22	45.831	45.976	45.782	45.879	33.321	17,840
2022-11-21	45.879	46.024	45.734	45.734	33.216	27,355
2022-11-18	46.314	46.314	45.879	45.879	33.321	8,325
2022-11-17	45.927	46.121	45.589	45.831	33.286	60,658
2022-11-16	45.492	45.927	45.444	45.831	33.286	44,006
2022-11-15	45.347	45.734	45.347	45.492	33.040	14,272
2022-11-14	45.251	45.782	45.251	45.782	33.251	35,681
2022-11-11	45.831	45.831	45.106	45.251	32.864	27,355
2022-11-10	45.251	45.347	45.154	45.154	32.794	28,544
2022-11-09	46.314	46.314	45.686	45.686	33.180	29,734
2022-11-08	45.444	45.927	45.444	45.734	33.216	24,976
2022-11-07	45.492	45.541	45.347	45.444	33.005	14,272
2022-11-04	45.444	45.444	44.381	45.299	32.899	15,461
2022-11-03	43.994	44.961	43.994	44.961	32.654	11,893

← NewerPage 16 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.