Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.400	38.400	38.400	38.400	36.387	0
2026-04-24	38.300	38.400	38.300	38.400	36.387	11,000
2026-04-23	38.300	38.400	37.600	38.400	36.387	14,000
2026-04-22	38.100	38.450	38.100	38.200	36.197	8,000
2026-04-21	38.450	38.450	38.000	38.100	36.103	12,000
2026-04-20	37.600	38.100	37.600	38.000	36.008	3,200
2026-04-17	38.050	38.050	38.000	38.000	36.008	6,100
2026-04-16	38.000	38.350	38.000	38.350	36.340	9,000
2026-04-15	38.000	38.000	37.950	38.000	36.008	9,000
2026-04-14	38.000	38.000	37.650	37.650	35.676	6,100
2026-04-13	37.350	38.000	37.350	38.000	36.008	7,150
2026-04-10	37.800	37.800	37.500	37.550	35.582	10,000
2026-04-09	37.600	37.600	37.600	37.600	35.629	4,000
2026-04-08	37.800	37.800	37.750	37.750	35.771	3,200
2026-04-07	37.550	38.000	37.350	37.350	35.392	3,000
2026-04-02	38.200	38.200	38.200	38.200	36.197	0
2026-04-01	37.400	38.850	37.400	38.200	36.197	7,000
2026-03-31	37.300	37.300	37.250	37.250	35.297	2,000
2026-03-30	37.300	37.300	37.300	37.300	35.345	3,000
2026-03-27	37.200	37.300	37.200	37.300	35.345	9,040
2026-03-26	37.450	37.450	37.450	37.450	35.487	6,000
2026-03-25	37.150	37.450	37.150	37.450	35.487	13,000
2026-03-24	37.300	37.450	37.300	37.450	35.487	6,000
2026-03-23	37.050	37.300	37.000	37.300	35.345	4,000
2026-03-20	37.200	37.650	37.200	37.500	35.534	3,000
2026-03-19	37.400	37.750	37.000	37.750	35.771	7,000
2026-03-18	37.000	37.500	37.000	37.500	35.534	5,130
2026-03-17	37.300	37.650	37.250	37.650	35.676	21,000
2026-03-16	37.150	37.400	36.600	37.400	35.439	30,029
2026-03-13	37.250	37.450	37.250	37.450	35.487	4,001
2026-03-12	37.500	37.600	37.300	37.600	35.629	15,000
2026-03-11	37.300	37.500	37.300	37.400	35.439	20,000
2026-03-10	37.550	37.650	37.550	37.650	35.676	4,145
2026-03-09	37.050	37.550	37.050	37.550	35.582	19,001
2026-03-06	37.800	37.800	37.650	37.650	35.676	3,000
2026-03-05	37.600	37.650	37.600	37.600	35.629	3,000
2026-03-04	37.750	37.850	37.400	37.850	35.866	17,000
2026-03-03	38.050	38.250	38.000	38.250	36.245	5,050
2026-03-02	38.000	38.300	38.000	38.300	36.292	3,156
2026-02-26	38.000	38.350	38.000	38.200	36.197	9,050
2026-02-25	38.000	38.450	37.950	38.200	36.197	16,000
2026-02-24	38.300	38.300	37.600	37.850	35.866	20,200
2026-02-23	38.300	38.300	38.200	38.300	36.292	9,000
2026-02-11	38.200	38.300	38.200	38.300	36.292	8,440
2026-02-10	38.050	38.100	37.000	38.100	36.103	36,000
2026-02-09	38.500	38.700	38.500	38.700	36.671	3,200
2026-02-06	38.200	38.750	38.200	38.750	36.719	3,000
2026-02-05	38.600	38.950	38.600	38.800	36.766	4,200
2026-02-04	38.650	38.650	38.650	38.650	36.624	0
2026-02-03	38.800	38.800	38.500	38.650	36.624	18,000
2026-02-02	38.600	38.850	38.550	38.850	36.813	4,000
2026-01-30	38.400	38.850	38.400	38.850	36.813	3,356
2026-01-29	38.900	38.900	38.900	38.900	36.861	0
2026-01-28	38.550	38.950	38.500	38.900	36.861	16,559
2026-01-27	38.400	38.600	38.000	38.550	36.529	22,416
2026-01-26	39.000	39.000	38.050	38.700	36.671	16,000
2026-01-23	38.650	39.000	38.650	39.000	36.955	2,009
2026-01-22	38.800	39.000	38.800	38.900	36.861	9,100
2026-01-21	39.050	39.050	39.050	39.050	37.003	0
2026-01-20	38.800	39.150	38.800	39.050	37.003	7,100

← NewerPage 3 of 21 · 1,215 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.