Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	53.083	55.016	50.472	51.439	34.443	437,095
2022-05-12	60.914	62.365	55.113	55.113	36.903	755,550
2022-05-11	54.630	61.204	54.533	61.204	40.982	735,568
2022-05-10	61.978	61.978	55.693	55.693	37.292	524,514
2022-05-09	70.970	70.970	60.914	61.881	41.435	857,955
2022-05-06	68.456	72.130	66.232	67.586	45.255	515,772
2022-05-05	73.967	73.967	69.133	70.487	47.197	835,476
2022-05-04	72.614	79.769	71.550	74.838	50.111	1,489,870
2022-05-03	68.069	72.614	68.069	72.614	48.622	768,038
2022-04-29	67.489	72.517	65.749	66.039	44.219	750,555
2022-04-28	62.752	67.489	62.752	67.489	45.190	859,204
2022-04-27	58.497	63.815	58.497	61.398	41.111	389,639
2022-04-26	71.453	71.453	62.655	62.655	41.953	821,739
2022-04-25	65.652	71.744	62.848	69.616	46.615	1,060,268
2022-04-22	62.752	68.069	62.752	65.749	44.025	1,313,783
2022-04-21	63.138	63.138	59.271	61.881	41.435	493,293
2022-04-20	59.947	65.652	59.561	63.718	42.665	629,417
2022-04-19	68.166	68.166	58.207	65.749	44.025	1,300,046
2022-04-18	61.978	61.978	61.978	61.978	41.500	315,957
2022-04-15	56.370	56.370	56.370	56.370	37.745	358,418
2022-04-14	51.246	51.246	51.246	51.246	34.314	196,068
2022-04-13	44.961	46.653	43.510	46.653	31.238	282,238
2022-04-12	39.643	42.447	39.643	42.447	28.422	146,114
2022-04-11	38.579	38.676	38.531	38.628	25.865	44,958
2022-04-08	38.337	38.483	38.337	38.483	25.768	17,483
2022-04-07	38.241	38.434	38.241	38.337	25.670	14,986
2022-04-06	37.612	38.483	37.612	38.386	25.703	4,995
2022-04-01	38.047	38.047	37.515	37.612	25.185	7,493
2022-03-31	38.483	38.483	38.386	38.386	25.703	7,493
2022-03-30	38.337	38.483	38.337	38.483	25.768	4,995
2022-03-29	38.434	38.434	37.902	38.289	25.638	7,493
2022-03-28	37.806	38.483	37.806	38.337	25.670	24,976
2022-03-25	37.806	37.854	37.806	37.854	25.347	2,497
2022-03-24	37.806	37.999	37.129	37.999	25.444	78,677
2022-03-23	37.999	37.999	37.999	37.999	25.444	3,746
2022-03-22	37.709	37.999	37.709	37.999	25.444	6,244
2022-03-21	37.709	37.902	37.709	37.806	25.314	12,488
2022-03-18	37.709	37.709	37.709	37.709	25.250	1,248
2022-03-17	37.612	37.612	37.467	37.612	25.185	12,488
2022-03-16	37.564	37.612	37.564	37.564	25.152	3,746
2022-03-15	37.322	37.661	37.177	37.564	25.152	13,737
2022-03-14	37.709	37.709	37.709	37.709	25.250	2,497
2022-03-11	37.661	37.661	37.612	37.612	25.185	2,497
2022-03-10	37.661	37.661	37.612	37.612	25.185	3,746
2022-03-09	36.790	36.984	36.790	36.984	24.764	3,746
2022-03-08	36.935	36.984	36.355	36.549	24.473	32,469
2022-03-07	37.274	37.274	36.742	36.935	24.732	32,469
2022-03-04	37.419	37.419	37.274	37.370	25.023	13,737
2022-03-03	37.661	37.661	37.419	37.419	25.055	6,244
2022-03-02	37.515	37.661	37.225	37.661	25.217	6,244
2022-03-01	37.709	37.806	37.322	37.515	25.120	13,737
2022-02-25	37.419	37.419	37.322	37.322	24.991	3,746
2022-02-24	38.289	38.289	36.790	36.839	24.667	8,741
2022-02-23	38.289	38.434	38.241	38.337	25.670	16,234
2022-02-22	38.289	38.289	38.192	38.289	25.638	13,737
2022-02-21	38.289	38.386	38.192	38.289	25.638	14,986
2022-02-18	37.709	37.999	37.709	37.951	25.411	7,493
2022-02-17	37.999	37.999	37.999	37.999	25.444	2,497
2022-02-16	37.999	37.999	37.999	37.999	25.444	2,497
2022-02-15	37.419	38.483	37.080	37.999	25.444	7,493

← NewerPage 19 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.