Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	39.200	39.200	38.900	38.900	36.861	12,329
2026-01-16	38.900	39.250	38.900	39.250	37.192	9,783
2026-01-15	39.400	39.400	38.800	39.150	37.098	13,000
2026-01-14	38.800	39.250	38.750	39.250	37.192	11,802
2026-01-13	38.900	39.200	38.900	39.200	37.145	2,114
2026-01-12	38.400	39.400	38.400	39.250	37.192	18,000
2026-01-09	38.850	38.850	38.850	38.850	36.813	0
2026-01-08	38.850	38.850	38.850	38.850	36.813	5,500
2026-01-07	38.900	38.900	38.700	38.850	36.813	12,000
2026-01-06	38.700	38.900	38.500	38.900	36.861	12,304
2026-01-05	39.200	39.200	38.550	38.900	36.861	12,679
2026-01-02	38.850	39.200	38.850	39.200	37.145	3,000
2025-12-31	38.800	39.250	38.750	39.250	37.192	4,002
2025-12-30	38.900	39.350	38.900	39.350	37.287	2,200
2025-12-29	39.400	39.400	39.400	39.400	37.335	1,000
2025-12-26	38.950	39.450	38.900	39.450	37.382	5,000
2025-12-24	39.000	39.700	39.000	39.600	37.524	3,000
2025-12-23	39.450	39.450	39.000	39.350	37.287	4,000
2025-12-22	38.950	39.050	38.950	39.050	37.003	3,000
2025-12-19	39.450	39.450	39.450	39.450	37.382	0
2025-12-18	39.100	39.450	38.900	39.450	37.382	7,000
2025-12-17	40.050	40.100	39.000	39.650	37.571	8,505
2025-12-16	39.500	39.500	39.500	39.500	37.429	1,000
2025-12-15	39.000	39.750	39.000	39.500	37.429	7,000
2025-12-12	39.300	39.300	39.000	39.000	36.955	21,577
2025-12-11	39.300	39.300	39.300	39.300	37.240	10,150
2025-12-10	39.800	39.800	39.800	39.800	37.714	0
2025-12-09	38.950	39.800	38.900	39.800	37.714	3,050
2025-12-08	39.150	39.150	38.950	39.000	36.955	7,784
2025-12-05	39.000	39.200	38.950	39.150	37.098	5,000
2025-12-04	39.050	39.250	39.000	39.250	37.192	5,000
2025-12-03	39.050	39.050	39.000	39.000	36.955	4,063
2025-12-02	39.400	39.400	39.400	39.400	37.335	0
2025-12-01	38.900	39.700	38.900	39.400	37.335	4,200
2025-11-28	39.000	39.000	38.900	38.900	36.861	4,000
2025-11-27	38.500	39.100	38.500	39.100	37.050	6,060
2025-11-26	38.200	38.400	38.200	38.400	36.387	4,172
2025-11-25	38.050	38.250	38.000	38.200	36.197	15,100
2025-11-24	38.000	38.050	38.000	38.050	36.055	3,000
2025-11-21	37.650	37.650	37.550	37.550	35.582	10,000
2025-11-20	37.600	38.900	37.600	37.900	35.913	9,298
2025-11-19	37.550	39.350	37.450	39.350	37.287	30,140
2025-11-18	38.150	38.150	37.900	37.950	35.961	26,100
2025-11-17	38.600	38.600	38.550	38.550	36.529	3,000
2025-11-14	38.900	38.900	38.900	38.900	36.861	1,061
2025-11-13	38.750	38.950	38.750	38.950	36.908	4,000
2025-11-12	38.800	38.850	38.800	38.800	36.766	8,110
2025-11-11	39.000	39.100	38.900	38.900	36.861	9,024
2025-11-10	39.000	39.250	38.800	39.250	37.192	15,049
2025-11-07	38.750	39.350	38.700	39.300	37.240	7,000
2025-11-06	39.300	39.300	38.800	38.800	36.766	3,000
2025-11-05	38.650	39.750	38.600	38.700	36.671	20,000
2025-11-04	39.050	39.050	38.800	38.800	36.766	13,000
2025-11-03	39.450	39.450	39.200	39.200	37.145	5,100
2025-10-31	39.550	39.550	39.450	39.450	37.382	24,000
2025-10-30	39.650	39.950	39.550	39.950	37.856	10,000
2025-10-29	39.550	40.100	39.550	40.100	37.998	7,200
2025-10-28	39.650	39.950	39.600	39.750	37.666	21,057
2025-10-27	39.800	39.800	39.700	39.700	37.619	6,320
2025-10-23	39.800	40.000	39.650	39.950	37.856	12,100

← NewerPage 4 of 5 · 243 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.