Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	41.500	42.200	41.500	42.200	38.132	3,000
2025-04-30	41.700	41.700	41.700	41.700	37.680	1,000
2025-04-29	41.050	41.050	41.050	41.050	37.093	0
2025-04-28	41.950	41.950	41.050	41.050	37.093	3,100
2025-04-25	41.900	41.950	41.800	41.950	37.906	8,250
2025-04-24	41.800	41.800	41.800	41.800	37.771	0
2025-04-23	40.500	41.900	40.500	41.800	37.771	9,860
2025-04-22	40.600	40.600	40.600	40.600	36.686	0
2025-04-21	40.600	40.600	40.600	40.600	36.686	3,000
2025-04-18	40.500	41.450	40.500	41.450	37.454	5,000
2025-04-17	41.500	41.500	40.500	41.050	37.093	9,000
2025-04-16	41.500	41.500	41.000	41.000	37.048	9,000
2025-04-15	40.950	41.500	40.950	41.500	37.500	19,000
2025-04-14	39.500	40.950	39.500	40.950	37.003	10,057
2025-04-11	38.700	39.500	38.650	39.500	35.692	16,208
2025-04-10	38.500	38.700	38.500	38.700	34.970	11,000
2025-04-09	35.900	36.050	35.200	35.200	31.807	58,560
2025-04-08	35.900	38.700	35.900	36.950	33.388	102,000
2025-04-07	39.850	39.850	39.850	39.850	36.009	30,000
2025-04-02	44.400	44.400	44.400	44.400	40.120	0
2025-04-01	43.000	44.400	43.000	44.400	40.120	4,564
2025-03-31	42.500	42.900	42.400	42.900	38.765	14,060
2025-03-28	44.400	44.400	42.750	44.100	39.849	43,060
2025-03-27	45.000	45.000	44.700	44.900	40.572	7,000
2025-03-26	45.000	45.100	45.000	45.100	40.753	2,057
2025-03-25	44.500	45.200	44.500	45.200	40.843	16,701
2025-03-24	44.600	44.650	44.300	44.650	40.346	10,000
2025-03-21	44.800	44.800	44.600	44.600	40.301	5,000
2025-03-20	44.900	44.900	44.550	44.800	40.482	9,000
2025-03-19	44.900	44.900	44.800	44.800	40.482	3,000
2025-03-18	45.200	45.200	44.600	44.800	40.482	13,300
2025-03-17	44.500	45.300	44.500	45.150	40.798	12,003
2025-03-14	44.550	44.600	44.500	44.500	40.210	12,021
2025-03-13	44.950	45.550	44.950	45.550	41.159	2,780
2025-03-12	44.800	44.950	44.800	44.950	40.617	2,001
2025-03-11	45.000	45.100	44.500	45.100	40.753	13,000
2025-03-10	44.400	44.800	44.400	44.800	40.482	8,020
2025-03-07	44.400	44.650	44.400	44.650	40.346	5,000
2025-03-06	44.400	44.750	44.350	44.750	40.436	7,000
2025-03-05	44.350	44.850	44.350	44.850	40.527	13,000
2025-03-04	44.950	44.950	44.600	44.650	40.346	12,015
2025-03-03	45.050	45.350	44.000	44.600	40.301	14,058
2025-02-27	45.350	46.000	45.350	45.800	41.385	9,063
2025-02-26	45.700	46.000	45.700	46.000	41.566	2,000
2025-02-25	45.300	46.400	45.250	45.700	41.295	12,100
2025-02-24	46.000	46.000	45.500	46.000	41.566	12,000
2025-02-21	47.300	47.300	46.350	46.400	41.927	21,300
2025-02-20	47.850	47.850	46.650	46.850	42.334	40,302
2025-02-19	46.500	48.000	46.400	47.800	43.192	182,000
2025-02-18	49.900	49.900	44.900	45.350	40.979	164,416
2025-02-17	45.350	46.000	45.000	46.000	41.566	120,614
2025-02-14	41.700	42.150	41.700	41.850	37.816	10,003
2025-02-13	41.800	41.800	41.500	41.500	37.500	4,000
2025-02-12	41.400	41.950	41.400	41.950	37.906	4,172
2025-02-11	41.350	41.650	41.300	41.650	37.635	7,263
2025-02-10	41.500	41.850	41.500	41.700	37.680	7,000
2025-02-07	41.350	41.850	41.250	41.850	37.816	6,000
2025-02-06	41.800	41.800	41.800	41.800	37.771	2,000
2025-02-05	42.550	42.550	41.850	42.000	37.951	4,554
2025-02-04	41.950	41.950	41.950	41.950	37.906	3,320

← NewerPage 7 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.