Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	39.850	40.000	39.600	40.000	37.903	8,000
2025-10-21	40.000	40.000	39.700	39.800	37.714	18,000
2025-10-20	40.000	40.450	40.000	40.000	37.903	18,000
2025-10-17	40.300	40.300	40.300	40.300	38.187	1,100
2025-10-16	40.000	41.400	39.900	40.300	38.187	11,562
2025-10-15	40.400	40.400	39.900	40.000	37.903	7,000
2025-10-14	40.550	40.550	39.500	40.400	38.282	18,540
2025-10-13	40.000	40.550	40.000	40.550	38.424	5,000
2025-10-09	40.300	40.850	40.200	40.850	38.709	10,000
2025-10-08	40.250	41.000	40.250	41.000	38.851	5,137
2025-10-07	40.250	41.300	40.200	41.150	38.993	13,000
2025-10-03	41.500	41.500	40.300	41.300	39.135	9,504
2025-10-02	40.500	40.500	40.200	40.250	38.140	13,450
2025-10-01	40.500	40.800	40.500	40.800	38.661	12,788
2025-09-30	40.550	40.550	40.500	40.500	38.377	4,114
2025-09-29	40.950	40.950	40.950	40.950	38.803	0
2025-09-26	40.950	40.950	40.950	40.950	38.803	0
2025-09-25	40.650	40.950	40.600	40.950	38.803	5,000
2025-09-24	41.000	41.000	40.750	41.000	38.851	10,000
2025-09-23	40.800	41.000	40.650	41.000	38.851	10,000
2025-09-22	41.200	41.200	41.200	41.200	39.040	1,000
2025-09-19	40.800	40.950	40.700	40.950	38.803	7,020
2025-09-18	41.000	41.000	40.900	40.900	38.756	7,172
2025-09-17	41.500	41.500	41.000	41.000	38.851	9,000
2025-09-16	40.900	41.250	40.800	41.200	39.040	13,003
2025-09-15	40.550	40.900	40.500	40.900	38.756	9,300
2025-09-12	41.000	41.000	40.900	40.900	38.756	7,000
2025-09-11	41.100	41.350	41.000	41.000	38.851	15,100
2025-09-10	41.100	41.450	41.100	41.450	39.277	13,000
2025-09-09	41.500	41.500	41.000	41.350	39.182	62,000
2025-09-08	41.600	41.650	41.600	41.650	39.467	4,260
2025-09-05	41.750	41.800	41.750	41.800	39.609	5,771
2025-09-04	41.500	41.700	41.500	41.700	39.514	13,000
2025-09-03	41.450	41.950	41.450	41.750	39.561	8,086
2025-09-02	41.600	41.750	41.450	41.500	39.324	16,135
2025-09-01	41.600	41.900	41.500	41.800	39.609	21,000
2025-08-29	41.650	41.950	41.600	41.950	39.751	10,000
2025-08-28	41.850	42.050	41.800	42.050	39.846	6,000
2025-08-27	41.600	41.950	41.600	41.850	39.656	24,323
2025-08-26	42.050	42.050	41.600	41.600	39.419	16,500
2025-08-25	42.050	42.050	41.800	42.050	39.846	15,000
2025-08-22	43.050	43.050	41.550	42.150	39.940	18,001
2025-08-21	42.450	42.450	42.050	42.050	39.846	11,100
2025-08-20	42.100	42.300	41.950	42.000	39.798	8,000
2025-08-19	42.100	42.450	42.050	42.350	40.130	7,502
2025-08-18	42.200	42.500	42.150	42.400	40.177	8,000
2025-08-15	42.200	42.450	42.200	42.450	40.225	5,000
2025-08-14	42.300	42.600	42.200	42.600	40.367	5,000
2025-08-13	42.000	42.400	42.000	42.400	40.177	6,000
2025-08-12	42.200	42.550	42.200	42.550	40.319	3,000
2025-08-11	42.200	42.800	42.200	42.800	40.556	6,000
2025-08-08	42.950	42.950	42.950	42.950	40.698	0
2025-08-07	42.600	42.950	42.200	42.950	40.698	15,000
2025-08-06	43.000	43.000	42.250	42.800	40.556	40,000
2025-08-05	41.700	42.050	41.550	42.050	39.846	14,057
2025-08-04	41.900	42.000	41.900	42.000	39.798	4,000
2025-08-01	41.850	41.850	41.850	41.850	39.656	0
2025-07-31	42.000	42.000	41.850	41.850	39.656	4,000
2025-07-30	41.700	42.350	41.300	42.350	40.130	16,000
2025-07-29	41.950	42.300	41.900	42.150	39.940	6,000

← NewerPage 5 of 21 · 1,219 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.