Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	43.050	43.050	43.050	43.050	38.900	2,000
2024-10-28	43.300	43.600	43.200	43.600	39.397	6,000
2024-10-25	43.300	43.600	43.300	43.600	39.397	30,000
2024-10-24	43.400	43.400	43.200	43.300	39.126	6,000
2024-10-23	43.450	43.450	43.450	43.450	39.262	0
2024-10-22	43.500	43.500	43.250	43.450	39.262	4,000
2024-10-21	43.000	43.950	43.000	43.950	39.713	15,000
2024-10-18	44.100	44.100	43.800	44.050	39.804	8,000
2024-10-17	44.150	44.150	44.100	44.100	39.849	4,000
2024-10-16	43.600	44.100	43.500	44.100	39.849	6,000
2024-10-15	44.050	44.200	44.050	44.200	39.939	4,000
2024-10-14	44.050	44.050	44.050	44.050	39.804	0
2024-10-11	44.050	44.050	44.050	44.050	39.804	1,000
2024-10-09	44.300	44.300	44.200	44.200	39.939	13,000
2024-10-08	44.200	44.200	44.200	44.200	39.939	0
2024-10-07	44.450	44.450	44.200	44.200	39.939	5,000
2024-10-04	44.150	44.500	44.150	44.450	40.165	9,000
2024-10-01	44.950	44.950	44.500	44.500	40.210	4,000
2024-09-30	43.900	43.900	43.900	43.900	39.668	3,000
2024-09-27	43.900	43.900	43.850	43.850	39.623	2,000
2024-09-26	43.900	43.900	43.900	43.900	39.668	2,000
2024-09-25	43.850	43.850	43.850	43.850	39.623	1,000
2024-09-24	43.900	44.500	43.900	44.500	40.210	8,000
2024-09-23	44.100	45.200	44.000	44.000	39.759	14,000
2024-09-20	44.500	44.900	44.400	44.400	40.120	9,000
2024-09-19	43.200	43.500	43.200	43.500	39.307	6,000
2024-09-18	43.250	43.250	43.200	43.200	39.036	4,000
2024-09-16	43.200	43.200	43.000	43.000	38.855	9,000
2024-09-13	43.000	43.200	43.000	43.200	39.036	6,000
2024-09-12	42.850	42.850	42.850	42.850	38.719	1,000
2024-09-11	43.000	43.000	42.750	42.750	38.629	9,000
2024-09-10	43.000	43.100	42.600	43.000	38.855	14,000
2024-09-09	43.150	43.150	43.150	43.150	38.991	1,000
2024-09-06	43.200	43.200	43.150	43.150	38.991	7,000
2024-09-05	43.200	43.250	43.150	43.150	38.991	10,000
2024-09-04	43.500	43.550	43.300	43.500	39.307	24,000
2024-09-03	44.200	44.250	44.100	44.250	39.985	9,000
2024-09-02	44.800	44.800	44.000	44.000	39.759	15,000
2024-08-30	44.500	45.200	44.500	45.000	40.662	10,000
2024-08-29	44.100	44.300	44.100	44.300	40.030	2,000
2024-08-28	43.800	44.300	43.800	44.300	40.030	21,000
2024-08-27	43.650	43.800	43.650	43.800	39.578	9,000
2024-08-26	43.700	43.900	43.700	43.800	39.578	9,000
2024-08-23	43.700	43.900	43.500	43.800	39.578	13,000
2024-08-22	43.700	43.700	43.500	43.700	39.488	10,000
2024-08-21	43.700	43.800	43.700	43.800	39.578	10,000
2024-08-20	43.300	43.500	43.300	43.500	39.307	6,000
2024-08-19	43.900	43.900	43.000	43.750	39.533	12,000
2024-08-16	44.300	44.300	43.800	43.900	39.668	10,000
2024-08-15	44.100	44.100	43.750	43.750	39.533	4,000
2024-08-14	43.600	44.000	43.500	43.700	39.488	12,000
2024-08-13	43.950	44.200	43.950	44.100	39.849	5,000
2024-08-12	43.000	44.050	43.000	43.300	39.126	24,000
2024-08-09	42.800	44.050	42.800	43.250	39.081	42,000
2024-08-08	44.000	44.000	42.800	43.800	39.578	32,000
2024-08-07	44.000	44.500	43.700	44.200	39.939	35,000
2024-08-06	43.250	44.000	43.050	43.300	39.126	27,000
2024-08-05	46.500	46.500	43.050	44.550	40.256	77,000
2024-08-02	47.000	47.100	46.650	47.100	42.560	8,000
2024-08-01	46.700	47.250	46.700	47.200	42.650	21,000

← NewerPage 9 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.