Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	45.057	45.057	44.961	44.961	32.654	5,946
2022-11-01	44.961	45.444	44.671	44.961	32.654	5,946
2022-10-31	44.477	45.251	44.477	44.961	32.654	7,136
2022-10-28	44.477	44.477	44.332	44.477	32.303	9,514
2022-10-27	44.332	44.477	44.332	44.477	32.303	13,083
2022-10-26	43.800	44.381	43.800	44.332	32.197	5,946
2022-10-25	43.704	44.381	43.510	43.800	31.811	27,355
2022-10-24	44.187	44.477	44.187	44.187	32.092	15,461
2022-10-21	44.284	44.574	43.994	44.042	31.987	7,136
2022-10-20	43.994	44.477	43.994	44.477	32.303	11,893
2022-10-19	45.444	45.444	44.912	44.912	32.619	3,568
2022-10-18	44.477	45.057	44.381	44.864	32.583	5,946
2022-10-17	45.154	45.154	44.332	44.332	32.197	8,325
2022-10-14	44.187	45.347	44.187	44.719	32.478	10,704
2022-10-13	45.782	45.782	43.510	44.090	32.022	36,870
2022-10-12	45.444	45.734	45.444	45.734	33.216	28,544
2022-10-11	46.894	46.894	45.444	45.444	33.005	41,628
2022-10-07	46.604	47.136	45.927	47.136	34.234	35,681
2022-10-06	45.589	46.604	45.541	46.604	33.848	21,408
2022-10-05	46.314	46.894	46.314	46.314	33.637	16,651
2022-10-04	45.057	46.411	45.057	46.314	33.637	30,923
2022-10-03	44.477	45.444	44.477	44.767	32.513	8,325
2022-09-30	44.284	44.477	44.284	44.477	32.303	17,840
2022-09-29	44.042	44.477	43.607	44.235	32.127	42,817
2022-09-28	44.187	44.187	44.042	44.042	31.987	102,286
2022-09-27	45.009	45.009	44.187	44.477	32.303	38,059
2022-09-26	45.637	45.637	43.994	44.912	32.619	115,369
2022-09-23	47.668	47.668	45.492	46.073	33.461	58,279
2022-09-22	47.378	48.828	47.378	47.861	34.760	27,355
2022-09-21	48.442	48.442	47.668	47.716	34.655	22,598
2022-09-20	48.151	48.248	47.958	48.151	34.971	16,651
2022-09-19	47.910	48.151	47.861	48.151	34.971	51,143
2022-09-16	48.925	49.118	48.442	48.732	35.392	33,302
2022-09-15	48.828	49.312	48.538	48.828	35.463	52,332
2022-09-14	48.828	49.602	48.635	49.022	35.603	53,521
2022-09-13	50.375	50.762	48.442	48.828	35.463	99,907
2022-09-12	52.502	52.502	50.279	50.569	36.727	241,443
2022-09-08	48.151	49.988	47.765	49.022	35.603	90,392
2022-09-07	46.894	47.765	46.749	47.668	34.620	20,219
2022-09-06	48.151	48.151	46.894	47.039	34.163	96,339
2022-09-05	48.635	48.635	47.958	48.151	34.971	85,634
2022-09-02	49.505	49.988	48.538	48.538	35.252	103,475
2022-09-01	50.375	50.375	48.925	49.408	35.884	380,599
2022-08-31	46.894	51.439	46.894	51.439	37.359	344,918
2022-08-30	46.121	46.846	46.121	46.846	34.023	35,681
2022-08-29	46.024	46.749	45.734	46.121	33.496	35,681
2022-08-26	46.459	46.991	46.218	46.218	33.567	70,173
2022-08-25	46.218	47.330	46.218	46.459	33.742	92,771
2022-08-24	46.073	47.185	45.831	46.218	33.567	73,741
2022-08-23	47.378	47.378	45.927	46.073	33.461	60,658
2022-08-22	45.976	48.151	45.976	47.523	34.515	102,286
2022-08-19	45.927	46.218	45.637	46.218	33.567	80,877
2022-08-18	44.961	46.411	44.961	45.831	33.286	141,535
2022-08-17	44.816	45.251	44.767	45.009	32.689	54,711
2022-08-16	45.057	45.057	44.671	44.671	32.443	53,521
2022-08-15	43.994	44.719	43.994	44.671	32.443	51,143
2022-08-12	43.994	44.042	43.800	43.800	31.811	42,817
2022-08-11	44.187	44.912	43.752	43.897	31.881	101,096
2022-08-10	44.912	44.912	44.090	44.139	32.057	70,173
2022-08-09	45.154	45.541	44.526	44.912	32.619	165,323

← NewerPage 17 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.