Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	36.259	37.515	36.259	37.419	25.055	13,737
2022-02-11	37.322	37.322	37.322	37.322	24.991	0
2022-02-10	37.419	37.419	37.225	37.322	24.991	14,986
2022-02-09	37.370	37.419	37.370	37.419	25.055	3,746
2022-02-08	37.032	37.032	37.032	37.032	24.796	1,248
2022-02-07	37.612	37.612	37.515	37.515	25.120	2,497
2022-01-26	37.322	37.515	37.322	37.322	24.991	4,995
2022-01-25	38.241	38.241	38.241	38.241	25.606	0
2022-01-24	37.274	38.241	36.839	38.241	25.606	6,244
2022-01-21	37.564	37.564	37.564	37.564	25.152	14,986
2022-01-20	37.564	37.564	37.370	37.564	25.152	7,493
2022-01-19	37.709	37.709	37.709	37.709	25.250	3,746
2022-01-18	37.709	37.709	37.709	37.709	25.250	4,995
2022-01-17	38.531	38.531	37.709	37.709	25.250	11,239
2022-01-14	37.999	37.999	37.709	37.709	25.250	4,995
2022-01-13	37.999	37.999	37.854	37.902	25.379	9,990
2022-01-12	38.096	38.096	37.999	37.999	25.444	8,741
2022-01-11	37.902	37.902	37.902	37.902	25.379	0
2022-01-10	37.951	37.951	37.612	37.902	25.379	13,737
2022-01-07	38.192	38.579	37.951	37.951	25.411	9,990
2022-01-06	38.579	38.579	38.289	38.386	25.703	7,493
2022-01-05	38.241	38.483	38.192	38.192	25.573	22,479
2022-01-04	37.806	37.806	37.709	37.709	25.250	7,493
2022-01-03	37.854	37.854	37.709	37.709	25.250	7,493
2021-12-30	38.192	38.192	37.757	37.999	25.444	9,990
2021-12-29	37.709	38.192	37.709	38.192	25.573	7,493
2021-12-28	37.999	37.999	37.709	37.709	25.250	6,244
2021-12-27	38.386	38.386	37.709	37.709	25.250	13,737
2021-12-24	37.467	38.144	37.467	38.144	25.541	6,244
2021-12-23	37.515	37.709	37.467	37.467	25.088	9,990
2021-12-22	37.709	37.709	37.709	37.709	25.250	7,493
2021-12-21	37.612	37.612	37.612	37.612	25.185	4,995
2021-12-20	38.096	38.096	38.096	38.096	25.509	0
2021-12-17	38.289	38.289	38.096	38.096	25.509	4,995
2021-12-16	37.564	38.289	37.564	38.289	25.638	2,497
2021-12-15	37.419	38.483	37.419	38.483	25.768	27,474
2021-12-14	37.080	37.080	37.080	37.080	24.829	16,234
2021-12-13	38.676	38.676	37.902	37.951	25.411	8,741
2021-12-10	37.709	38.483	37.709	37.709	25.250	8,741
2021-12-09	37.515	37.661	37.515	37.564	25.152	6,244
2021-12-08	37.564	37.564	37.467	37.515	25.120	12,488
2021-12-07	37.032	38.386	37.032	37.515	25.120	41,211
2021-12-06	36.935	37.032	36.790	36.984	24.764	54,949
2021-12-03	36.887	37.080	36.887	36.984	24.764	6,244
2021-12-02	37.225	37.225	37.225	37.225	24.926	1,248
2021-12-01	37.129	37.129	36.742	36.742	24.602	9,990
2021-11-30	37.709	37.709	37.419	37.419	25.055	9,990
2021-11-29	38.289	38.676	37.515	37.806	25.314	23,728
2021-11-26	37.515	37.515	36.935	37.419	25.055	21,230
2021-11-25	37.274	37.274	37.274	37.274	24.958	1,248
2021-11-24	37.274	37.274	37.274	37.274	24.958	2,497
2021-11-23	37.225	37.274	37.225	37.274	24.958	4,995
2021-11-22	37.225	37.274	37.225	37.225	24.926	6,244
2021-11-19	37.661	37.709	37.467	37.467	25.088	9,990
2021-11-18	37.274	37.322	37.274	37.322	24.991	13,737
2021-11-17	37.322	37.419	37.274	37.274	24.958	19,981
2021-11-16	37.274	37.370	37.274	37.274	24.958	12,488
2021-11-15	37.370	37.370	37.274	37.274	24.958	7,493
2021-11-12	38.628	38.628	37.515	37.515	25.120	9,990
2021-11-11	37.129	38.676	37.129	38.628	25.865	19,981

← NewerPage 20 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.