Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	32.200	32.250	31.850	32.000	32.000	153,814
2024-01-29	32.050	32.250	31.950	32.150	32.150	148,493
2024-01-26	32.000	32.250	31.950	32.100	32.100	199,530
2024-01-25	32.150	32.250	31.850	32.000	32.000	122,220
2024-01-24	31.850	32.000	31.650	31.950	31.950	235,037
2024-01-23	31.950	31.950	31.550	31.850	31.850	166,607
2024-01-22	31.650	31.750	31.550	31.700	31.700	127,744
2024-01-19	31.650	31.750	31.550	31.550	31.550	84,332
2024-01-18	31.900	31.950	31.400	31.550	31.550	441,122
2024-01-17	31.700	32.250	31.500	31.750	31.750	506,202
2024-01-16	32.300	32.450	31.750	31.750	31.750	604,240
2024-01-15	32.450	32.650	32.000	32.200	32.200	475,359
2024-01-12	32.200	32.750	32.200	32.350	32.350	339,683
2024-01-11	32.450	32.500	32.100	32.150	32.150	367,277
2024-01-10	32.050	32.800	31.750	32.400	32.400	1,041,779
2024-01-09	31.750	32.450	31.500	32.050	32.050	784,763
2024-01-08	31.550	31.800	31.550	31.550	31.550	179,308
2024-01-05	31.500	31.750	31.450	31.550	31.550	143,862
2024-01-04	31.550	31.650	31.400	31.500	31.500	304,518
2024-01-03	31.750	31.750	31.500	31.550	31.550	146,915
2024-01-02	31.650	31.800	31.500	31.750	31.750	251,589
2023-12-29	31.600	31.600	31.450	31.600	31.600	127,720
2023-12-28	31.700	31.700	31.550	31.600	31.600	176,773
2023-12-27	31.650	31.900	31.550	31.700	31.700	209,343
2023-12-26	31.650	31.650	31.450	31.500	31.500	151,418
2023-12-25	31.800	31.800	31.400	31.400	31.400	267,934
2023-12-22	31.650	31.850	31.500	31.500	31.500	303,782
2023-12-21	31.500	31.800	31.350	31.600	31.600	249,220
2023-12-20	31.650	31.750	31.500	31.500	31.500	235,914
2023-12-19	32.000	32.000	31.350	31.500	31.500	572,312
2023-12-18	31.800	32.150	31.750	31.750	31.750	260,656
2023-12-15	32.050	32.100	31.700	31.700	31.700	434,000
2023-12-14	32.050	32.150	31.850	31.850	31.850	339,897
2023-12-13	32.300	32.300	31.950	31.950	31.950	370,665
2023-12-12	32.250	32.350	32.050	32.250	32.250	588,380
2023-12-11	32.100	32.250	31.850	32.000	32.000	483,980
2023-12-08	32.050	32.200	31.750	31.750	31.750	508,098
2023-12-07	31.900	32.300	31.900	31.900	31.900	468,576
2023-12-06	32.300	32.350	31.850	31.850	31.850	596,889
2023-12-05	32.050	32.050	31.650	32.000	32.000	414,056
2023-12-04	31.900	32.150	31.600	31.950	31.950	511,517
2023-12-01	31.900	31.900	31.550	31.600	31.600	1,424,583
2023-11-30	31.650	31.950	31.650	31.850	31.850	270,723
2023-11-29	31.650	31.800	31.600	31.600	31.600	189,660
2023-11-28	31.400	31.550	31.350	31.450	31.450	274,684
2023-11-27	31.700	31.850	31.300	31.300	31.300	615,473
2023-11-24	31.700	32.150	31.700	31.700	31.700	367,202
2023-11-23	31.750	31.950	31.650	31.650	31.650	338,153
2023-11-22	31.650	31.750	31.500	31.600	31.600	436,562
2023-11-21	32.000	32.200	31.650	31.650	31.650	1,420,539
2023-11-20	32.050	32.050	31.800	31.800	31.800	385,185
2023-11-17	31.700	31.900	31.650	31.850	31.850	433,915
2023-11-16	31.750	31.900	31.500	31.650	31.650	344,982
2023-11-15	31.900	32.050	31.650	31.650	31.650	471,622
2023-11-14	31.350	31.800	31.250	31.650	31.650	623,928
2023-11-13	31.750	31.850	31.250	31.350	31.350	1,309,755
2023-11-10	33.250	33.300	32.100	32.100	32.100	3,239,435
2023-11-09	36.250	36.250	35.500	35.650	35.650	420,849
2023-11-08	35.900	36.350	35.700	36.200	36.200	450,469
2023-11-07	35.400	35.800	35.350	35.700	35.700	273,018

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-15	1.0000 KYD
2021-09-29	1.1100 KYD
2020-09-29	1.7000 KYD
2019-09-25	2.6680 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.