Li Kang Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.000	34.050	33.800	34.000	34.000	10,882
2026-10-15	33.700	33.700	33.700	33.700	33.700	4,000
2026-10-14	34.000	34.000	33.700	33.700	33.700	7,000
2026-10-13	33.900	33.900	33.600	33.600	33.600	3,088
2026-10-12	34.100	34.100	34.050	34.050	34.050	8,000
2026-10-08	33.850	33.850	33.850	33.850	33.850	0
2026-10-07	33.850	33.850	33.850	33.850	33.850	0
2026-10-06	33.900	33.900	33.850	33.850	33.850	6,000
2026-10-05	33.850	33.850	33.850	33.850	33.850	1,000
2026-10-02	34.050	34.050	33.850	33.850	33.850	5,000
2026-10-01	34.050	34.050	34.050	34.050	34.050	0
2026-09-30	34.500	34.500	34.050	34.050	34.050	6,000
2026-09-29	34.100	34.100	34.100	34.100	34.100	1,050
2026-09-24	34.000	34.100	34.000	34.100	34.100	5,000
2026-09-23	33.950	33.950	33.950	33.950	33.950	1,000
2026-09-22	33.950	33.950	33.950	33.950	33.950	0
2026-09-21	33.950	33.950	33.950	33.950	33.950	4,000
2026-09-18	34.000	34.000	33.950	33.950	33.950	5,100
2026-09-17	33.900	34.000	33.900	33.900	33.900	4,000
2026-09-16	33.800	33.900	33.800	33.900	33.900	4,000
2026-09-15	33.850	34.000	33.700	33.800	33.800	9,000
2026-09-14	33.700	33.700	33.700	33.700	33.700	1,000
2026-09-11	34.000	34.000	34.000	34.000	34.000	1,452
2026-09-10	34.100	34.100	34.000	34.000	34.000	11,000
2026-09-09	34.100	34.100	34.100	34.100	34.100	2,000
2026-09-08	34.250	34.300	34.200	34.200	34.200	3,050
2026-09-07	33.800	34.300	33.800	34.300	34.300	3,150
2026-09-04	34.000	34.000	34.000	34.000	34.000	1,000
2026-09-03	34.000	34.000	33.800	33.800	33.800	3,000
2026-09-02	34.450	34.500	34.000	34.000	34.000	4,005
2026-09-01	33.600	33.600	33.600	33.600	33.600	2,000
2026-08-31	34.100	34.100	34.100	34.100	34.100	0
2026-08-28	34.000	34.900	34.000	34.100	34.100	7,000
2026-08-27	34.000	34.000	34.000	34.000	34.000	0
2026-08-26	34.000	34.000	34.000	34.000	34.000	0
2026-08-25	33.700	34.000	33.650	34.000	34.000	4,000
2026-08-24	34.000	34.000	34.000	34.000	34.000	2,000
2026-08-21	34.000	34.000	34.000	34.000	34.000	2,050
2026-08-20	34.000	34.000	34.000	34.000	34.000	1,057
2026-08-19	34.000	34.100	34.000	34.100	34.100	8,000
2026-08-18	34.000	34.000	34.000	34.000	34.000	0
2026-08-17	34.000	34.000	34.000	34.000	34.000	2,068
2026-08-14	33.700	34.400	33.700	34.350	34.350	5,000
2026-08-13	34.000	34.000	33.800	34.000	34.000	13,000
2026-08-12	34.300	34.300	34.100	34.100	34.100	9,000
2026-08-11	34.300	34.300	34.300	34.300	34.300	1,000
2026-08-10	34.600	34.600	34.300	34.300	34.300	24,400
2026-08-07	34.600	34.600	34.600	34.600	34.600	0
2026-08-06	34.600	34.600	34.600	34.600	34.600	4,240
2026-08-05	35.000	35.000	35.000	35.000	35.000	5,095
2026-08-04	34.850	34.850	34.850	34.850	34.850	1,000
2026-08-03	34.400	34.400	34.400	34.400	34.400	3,000
2026-07-31	33.900	34.400	33.900	34.400	34.400	11,000
2026-07-30	34.650	34.650	34.650	34.650	34.650	0
2026-07-29	35.000	35.000	34.650	34.650	34.650	11,000
2026-07-28	35.200	35.200	35.200	35.200	35.200	13,000
2026-07-27	35.500	35.500	35.350	35.350	35.350	5,100
2026-07-24	35.950	35.950	35.950	35.950	35.950	0
2026-07-23	35.950	35.950	35.950	35.950	35.950	1,000
2026-07-22	35.900	35.900	35.500	35.500	35.500	9,321

Page 1 of 3 · 125 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.