Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	41.500	41.900	41.200	41.850	37.816	10,100
2025-01-22	41.750	42.450	41.500	42.450	38.358	6,000
2025-01-21	42.150	42.150	42.150	42.150	38.087	0
2025-01-20	41.900	42.150	41.850	42.150	38.087	3,000
2025-01-17	42.300	42.300	42.300	42.300	38.223	2,000
2025-01-16	42.350	42.350	42.350	42.350	38.268	1,000
2025-01-15	42.050	42.050	41.650	42.050	37.997	13,000
2025-01-14	42.000	42.350	42.000	42.200	38.132	8,000
2025-01-13	42.350	42.350	41.900	42.050	37.997	15,000
2025-01-10	42.600	42.600	42.500	42.500	38.403	4,000
2025-01-09	42.600	42.600	42.400	42.600	38.494	5,000
2025-01-08	42.300	42.600	42.300	42.600	38.494	6,000
2025-01-07	42.400	42.400	42.300	42.400	38.313	12,000
2025-01-06	42.400	42.500	42.350	42.500	38.403	4,000
2025-01-03	42.750	42.750	42.350	42.350	38.268	5,000
2025-01-02	42.500	42.500	42.350	42.350	38.268	7,000
2024-12-31	42.900	42.900	42.850	42.900	38.765	11,000
2024-12-30	42.500	42.650	42.350	42.650	38.539	5,000
2024-12-27	42.700	42.700	42.700	42.700	38.584	2,000
2024-12-26	42.750	42.850	42.750	42.850	38.719	2,000
2024-12-25	42.900	42.900	42.750	42.900	38.765	5,000
2024-12-24	43.250	43.250	43.250	43.250	39.081	1,000
2024-12-23	42.950	42.950	42.300	42.850	38.719	4,000
2024-12-20	42.500	43.350	42.400	42.400	38.313	4,000
2024-12-19	43.900	43.900	43.900	43.900	39.668	1,000
2024-12-18	42.900	42.950	42.900	42.950	38.810	4,000
2024-12-17	42.600	42.950	42.600	42.950	38.810	4,000
2024-12-16	43.000	43.000	42.550	42.900	38.765	8,000
2024-12-13	42.600	43.000	42.500	43.000	38.855	17,000
2024-12-12	42.950	43.450	42.950	43.200	39.036	5,000
2024-12-11	43.000	43.100	42.900	42.900	38.765	9,000
2024-12-10	44.100	44.100	42.650	43.200	39.036	10,000
2024-12-09	43.300	43.400	43.250	43.400	39.216	4,000
2024-12-06	43.350	43.350	43.350	43.350	39.171	2,000
2024-12-05	43.000	43.400	43.000	43.400	39.216	2,000
2024-12-04	43.000	43.000	42.800	43.000	38.855	7,000
2024-12-03	43.050	43.550	42.900	43.050	38.900	18,000
2024-12-02	43.000	43.950	43.000	43.850	39.623	8,000
2024-11-29	43.300	43.300	43.000	43.000	38.855	2,000
2024-11-28	44.050	44.050	43.000	43.400	39.216	9,000
2024-11-27	44.000	44.000	44.000	44.000	39.759	0
2024-11-26	43.600	44.000	43.600	44.000	39.759	6,000
2024-11-25	43.600	43.850	43.600	43.800	39.578	6,000
2024-11-22	43.300	43.500	43.300	43.500	39.307	4,000
2024-11-21	42.750	43.000	42.750	43.000	38.855	3,000
2024-11-20	42.800	42.850	42.800	42.800	38.674	7,143
2024-11-19	43.000	43.000	42.900	43.000	38.855	8,000
2024-11-18	43.000	43.150	42.700	43.150	38.991	3,000
2024-11-15	43.100	43.100	43.000	43.000	38.855	9,000
2024-11-14	43.050	43.050	43.000	43.050	38.900	7,000
2024-11-13	42.800	43.500	42.800	43.500	39.307	4,000
2024-11-12	43.150	43.200	43.100	43.200	39.036	5,000
2024-11-11	43.450	43.500	43.000	43.400	39.216	12,000
2024-11-08	43.550	43.600	43.000	43.450	39.262	29,000
2024-11-07	43.200	43.550	43.100	43.550	39.352	17,000
2024-11-06	43.250	43.250	43.250	43.250	39.081	1,000
2024-11-05	44.000	44.000	44.000	44.000	39.759	1,000
2024-11-04	44.000	44.000	44.000	44.000	39.759	2,000
2024-11-01	44.300	44.300	44.300	44.300	40.030	1,000
2024-10-30	42.900	43.150	42.900	43.150	38.991	6,000

← NewerPage 8 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.