Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	47.185	47.426	46.121	47.136	34.234	90,392
2022-08-05	45.541	46.798	45.541	46.121	33.496	162,944
2022-08-04	47.378	47.378	46.218	46.943	34.093	67,794
2022-08-03	47.185	47.281	46.798	47.088	34.199	51,143
2022-08-02	47.185	48.103	47.088	47.088	34.199	83,256
2022-08-01	48.345	48.828	48.296	48.442	35.182	39,249
2022-07-29	48.828	49.215	48.248	48.345	35.112	76,119
2022-07-28	49.312	49.505	47.861	48.151	34.971	104,664
2022-07-27	47.523	50.279	47.523	49.602	36.024	192,678
2022-07-26	48.345	48.345	47.378	47.475	34.480	73,741
2022-07-25	47.281	48.151	47.281	47.910	34.795	76,119
2022-07-22	47.281	48.296	47.088	47.813	34.725	96,339
2022-07-21	46.653	47.136	45.976	47.088	34.199	48,764
2022-07-20	47.475	47.571	46.894	46.894	34.058	60,658
2022-07-19	47.523	48.055	47.330	47.378	34.409	63,036
2022-07-18	46.894	47.620	46.894	47.330	34.374	33,302
2022-07-15	47.716	47.861	46.556	46.798	33.988	83,256
2022-07-14	47.523	47.910	47.136	47.378	34.409	145,103
2022-07-13	50.279	50.279	47.378	48.248	35.041	216,466
2022-07-12	54.533	54.533	49.505	50.472	36.656	564,953
2022-07-11	49.602	49.602	49.602	49.602	36.024	204,572
2022-07-08	44.477	45.251	44.477	45.154	32.794	71,362
2022-07-07	42.543	44.912	42.543	44.719	32.478	90,392
2022-07-06	42.543	42.834	42.108	42.543	30.898	85,634
2022-07-05	42.640	42.640	41.673	42.205	30.652	96,339
2022-07-04	44.187	44.961	42.640	42.640	30.968	139,156
2022-07-01	49.312	49.505	47.475	47.668	31.918	258,510
2022-06-30	50.762	50.859	48.925	49.022	32.824	154,856
2022-06-29	49.795	51.149	49.118	50.279	33.666	186,077
2022-06-28	49.795	49.795	48.732	48.732	32.630	97,409
2022-06-27	49.312	50.859	49.118	49.795	33.342	121,137
2022-06-24	48.828	49.988	48.538	49.312	33.019	123,635
2022-06-23	49.602	50.085	47.813	49.118	32.889	142,368
2022-06-22	51.922	51.922	49.795	50.085	33.537	162,349
2022-06-21	50.955	52.212	50.665	51.922	34.767	132,377
2022-06-20	51.439	52.212	50.375	50.859	34.055	117,391
2022-06-17	50.955	51.246	49.795	50.955	34.119	143,617
2022-06-16	52.309	53.759	51.246	51.439	34.443	206,059
2022-06-15	51.439	52.406	51.342	51.632	34.573	172,340
2022-06-14	51.826	52.212	51.246	51.632	34.573	337,187
2022-06-13	56.950	57.724	53.179	53.566	35.867	628,168
2022-06-10	58.014	61.881	55.596	58.981	39.493	1,217,622
2022-06-09	53.856	56.467	53.566	56.467	37.810	488,297
2022-06-08	51.632	52.212	50.569	51.342	34.378	99,907
2022-06-07	53.663	53.953	51.246	51.922	34.767	263,506
2022-06-06	50.472	54.533	49.795	53.953	36.126	422,109
2022-06-02	50.182	50.859	50.085	50.472	33.796	116,142
2022-06-01	51.052	51.826	50.375	50.569	33.860	101,156
2022-05-31	52.309	52.309	50.279	51.149	34.249	133,626
2022-05-30	52.019	52.502	51.246	51.536	34.508	206,059
2022-05-27	53.953	54.146	51.052	52.309	35.026	152,358
2022-05-26	56.563	56.563	52.792	53.083	35.544	212,303
2022-05-25	52.309	56.563	52.309	55.596	37.227	275,994
2022-05-24	54.726	54.920	51.826	52.309	35.026	303,469
2022-05-23	60.044	60.044	54.243	55.113	36.903	512,025
2022-05-20	59.561	64.782	59.174	59.947	40.140	911,655
2022-05-19	52.406	58.981	51.632	58.981	39.493	775,531
2022-05-18	48.828	53.663	48.345	53.663	35.932	322,201
2022-05-17	49.118	51.052	48.442	48.828	32.695	187,326
2022-05-16	51.439	52.696	47.378	49.795	33.342	264,754

← NewerPage 18 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.