Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.800	35.900	35.000	35.900	35.900	6,000
2026-07-20	35.900	35.900	35.900	35.900	35.900	0
2026-07-17	35.500	35.900	35.000	35.900	35.900	8,000
2026-07-16	36.000	36.000	36.000	36.000	36.000	0
2026-07-15	35.700	36.000	35.600	36.000	36.000	7,000
2026-07-14	35.800	36.050	35.500	36.050	36.050	9,236
2026-07-13	36.000	36.000	35.800	35.800	35.800	10,000
2026-07-10	36.100	36.100	36.100	36.100	36.100	0
2026-07-09	36.200	36.200	36.100	36.100	36.100	3,500
2026-07-08	36.000	36.000	36.000	36.000	36.000	2,000
2026-07-07	36.100	36.100	36.000	36.000	36.000	6,000
2026-07-06	36.450	36.450	36.000	36.000	36.000	6,000
2026-07-03	36.050	36.050	35.950	35.950	35.950	12,000
2026-07-02	35.800	36.150	35.800	36.000	36.000	10,200
2026-07-01	36.150	36.150	35.800	35.800	35.800	14,000
2026-06-30	36.000	36.450	36.000	36.350	36.350	25,288
2026-06-29	36.000	36.000	35.950	36.000	36.000	11,000
2026-06-26	36.000	36.000	35.850	35.900	35.900	10,000
2026-06-25	36.100	36.350	36.000	36.300	36.300	11,000
2026-06-24	36.350	36.650	36.000	36.650	36.650	34,359
2026-06-23	36.900	36.900	36.400	36.750	36.750	15,000
2026-06-22	36.650	36.800	36.450	36.700	36.700	31,711
2026-06-18	36.800	36.800	36.350	36.650	36.650	4,030
2026-06-17	36.200	36.850	36.200	36.700	36.700	15,050
2026-06-16	37.500	37.500	36.500	36.500	36.500	20,200
2026-06-15	38.200	38.400	38.050	38.150	36.150	20,141
2026-06-12	38.000	38.800	38.000	38.150	36.150	14,000
2026-06-11	38.600	38.600	38.000	38.000	36.008	12,000
2026-06-10	38.650	38.650	38.650	38.650	36.624	0
2026-06-09	37.900	38.700	37.800	38.650	36.624	22,263
2026-06-08	38.300	38.350	38.300	38.350	36.340	6,000
2026-06-05	38.100	38.350	38.100	38.350	36.340	17,250
2026-06-04	38.200	38.400	38.200	38.300	36.292	12,387
2026-06-03	37.550	38.200	37.550	38.200	36.197	29,098
2026-06-02	37.850	37.850	37.500	37.550	35.582	26,576
2026-06-01	38.150	38.150	37.200	37.900	35.913	14,357
2026-05-29	38.000	38.300	37.900	38.200	36.197	19,000
2026-05-28	38.200	38.400	38.150	38.150	36.150	24,002
2026-05-27	38.300	38.300	37.550	38.050	36.055	24,200
2026-05-26	38.400	38.400	37.850	38.100	36.103	14,121
2026-05-25	38.000	38.600	37.600	38.400	36.387	37,200
2026-05-22	37.500	37.500	37.500	37.500	35.534	5,071
2026-05-21	37.500	37.500	37.500	37.500	35.534	4,000
2026-05-20	37.750	37.750	37.500	37.500	35.534	7,200
2026-05-19	37.600	38.150	37.600	37.700	35.724	6,575
2026-05-18	37.500	38.250	37.400	37.500	35.534	15,000
2026-05-15	37.200	37.750	37.200	37.400	35.439	12,000
2026-05-14	37.750	37.750	37.200	37.200	35.250	13,000
2026-05-13	37.300	37.650	37.300	37.650	35.676	10,622
2026-05-12	37.750	37.800	37.250	37.700	35.724	10,000
2026-05-11	37.800	37.900	36.600	37.700	35.724	20,396
2026-05-08	37.900	37.900	37.900	37.900	35.913	0
2026-05-07	38.200	38.200	37.900	37.900	35.913	9,219
2026-05-06	38.600	38.600	37.900	38.200	36.197	13,402
2026-05-05	38.100	38.200	38.100	38.100	36.103	12,070
2026-05-04	38.100	38.500	38.100	38.400	36.387	15,265
2026-04-30	38.350	38.600	38.350	38.450	36.434	9,000
2026-04-29	38.000	38.500	38.000	38.500	36.482	2,000
2026-04-28	38.350	38.350	38.000	38.000	36.008	2,000
2026-04-27	38.400	38.400	38.400	38.400	36.387	0

← NewerPage 2 of 21 · 1,218 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.