Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	32.250	32.250	31.900	32.000	32.000	190,157
2023-08-08	31.600	33.150	31.600	32.250	32.250	586,185
2023-08-07	31.600	31.700	31.350	31.400	31.400	143,693
2023-08-04	31.500	31.650	31.450	31.650	31.650	56,260
2023-08-02	32.000	32.000	31.400	31.600	31.600	370,599
2023-08-01	31.950	32.050	31.750	32.000	32.000	137,259
2023-07-31	31.500	31.900	31.500	31.700	31.700	155,573
2023-07-28	31.450	31.500	31.350	31.450	31.450	134,732
2023-07-27	31.300	31.800	31.300	31.550	31.550	240,623
2023-07-26	31.450	31.600	31.350	31.350	31.350	228,637
2023-07-25	31.750	31.750	31.400	31.400	31.400	1,035,458
2023-07-24	32.200	32.200	31.400	31.500	31.500	289,376
2023-07-21	31.350	32.250	31.350	32.000	32.000	328,340
2023-07-20	31.300	31.650	31.250	31.550	31.550	118,430
2023-07-19	32.000	32.100	31.350	31.350	31.350	444,629
2023-07-18	32.300	32.350	32.000	32.000	32.000	335,330
2023-07-17	32.550	32.650	32.100	32.350	32.350	253,296
2023-07-14	32.700	33.000	32.500	32.550	32.550	350,067
2023-07-13	32.500	32.800	32.500	32.600	32.600	242,020
2023-07-12	32.550	32.650	32.450	32.500	32.500	234,790
2023-07-11	32.650	32.650	32.450	32.600	32.600	200,942
2023-07-10	32.100	32.650	32.100	32.350	32.350	409,470
2023-07-07	32.600	32.600	32.250	32.300	32.300	1,024,159
2023-07-06	32.400	32.700	32.300	32.500	32.500	195,200
2023-07-05	32.450	32.700	32.400	32.450	32.450	195,481
2023-07-04	32.600	32.800	32.500	32.550	32.550	239,986
2023-07-03	32.800	33.050	32.400	32.600	32.600	528,682
2023-06-30	32.700	33.050	32.600	32.950	32.950	185,765
2023-06-29	32.800	32.950	32.600	32.700	32.700	235,564
2023-06-28	32.850	33.000	32.800	32.850	32.850	243,772
2023-06-27	33.300	33.350	32.850	32.850	32.850	294,236
2023-06-26	33.700	33.700	33.350	33.350	33.350	134,329
2023-06-21	33.300	33.650	33.100	33.650	33.650	169,604
2023-06-20	33.600	33.700	33.350	33.400	33.400	292,043
2023-06-19	33.900	34.200	33.700	33.750	33.750	299,478
2023-06-16	33.900	34.300	33.800	33.850	33.850	352,135
2023-06-15	33.500	34.000	33.450	33.850	33.850	380,801
2023-06-14	33.950	34.250	33.700	33.700	33.700	1,277,583
2023-06-13	33.150	34.300	33.150	34.050	34.050	563,406
2023-06-12	34.800	34.800	33.850	34.050	34.050	500,317
2023-06-09	35.500	35.500	34.800	34.800	34.800	461,253
2023-06-08	35.550	36.000	35.400	35.500	35.500	300,253
2023-06-07	35.700	35.900	35.500	35.550	35.550	265,136
2023-06-06	36.550	36.650	35.500	35.700	35.700	479,870
2023-06-05	36.350	36.750	36.000	36.500	36.500	1,419,792
2023-06-02	36.600	36.650	35.900	35.950	35.950	489,400
2023-06-01	36.600	37.150	35.800	36.600	36.600	1,379,507
2023-05-31	34.900	36.300	34.900	35.600	35.600	804,688
2023-05-30	35.300	35.350	34.800	34.850	34.850	224,708
2023-05-29	33.850	35.500	33.850	35.200	35.200	742,701
2023-05-26	34.050	34.150	33.850	33.850	33.850	166,856
2023-05-25	34.350	34.350	33.900	34.000	34.000	1,002,530
2023-05-24	34.450	34.650	34.250	34.350	34.350	164,237
2023-05-23	33.950	35.200	33.900	34.500	34.500	726,551
2023-05-22	33.500	33.950	33.450	33.950	33.950	136,320
2023-05-19	33.850	34.000	33.400	33.500	33.500	170,631
2023-05-18	33.700	34.050	33.600	33.850	33.850	176,626
2023-05-17	32.900	33.700	32.900	33.600	33.600	192,213
2023-05-16	33.050	33.250	32.750	33.100	33.100	239,547
2023-05-15	33.900	34.000	32.800	32.800	32.800	1,131,982

← NewerPage 14 of 21 · 1,222 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.