Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	33.800	33.950	33.200	33.950	33.950	186,740
2023-05-11	34.800	34.800	33.750	33.750	33.750	385,895
2023-05-10	33.500	34.900	33.500	34.550	34.550	594,372
2023-05-09	33.950	33.950	33.350	33.500	33.500	114,099
2023-05-08	34.650	34.650	33.800	33.800	33.800	225,258
2023-05-05	33.700	34.400	33.400	34.400	34.400	344,044
2023-05-04	33.400	34.250	33.400	33.700	33.700	1,198,173
2023-05-03	33.750	33.750	33.200	33.300	33.300	183,320
2023-05-02	32.550	33.950	32.550	33.700	33.700	426,038
2023-04-28	32.450	32.750	32.350	32.600	32.600	243,849
2023-04-27	32.400	32.550	32.100	32.300	32.300	157,304
2023-04-26	32.100	32.350	31.850	32.350	32.350	205,216
2023-04-25	32.300	32.700	31.900	32.250	32.250	207,625
2023-04-24	32.600	32.650	32.200	32.250	32.250	184,214
2023-04-21	32.700	32.850	32.300	32.450	32.450	285,418
2023-04-20	33.450	33.450	32.450	32.550	32.550	427,125
2023-04-19	34.000	34.050	33.400	33.400	33.400	1,003,199
2023-04-18	34.800	34.800	34.000	34.000	34.000	199,452
2023-04-17	33.900	34.650	33.650	34.500	34.500	380,060
2023-04-14	34.200	34.300	33.650	33.900	33.900	392,463
2023-04-13	33.800	34.200	33.600	34.100	34.100	408,847
2023-04-12	32.850	33.700	32.850	33.550	33.550	383,840
2023-04-11	32.700	33.050	32.500	32.600	32.600	410,528
2023-04-10	32.100	32.750	32.050	32.200	32.200	402,014
2023-04-07	31.800	31.850	31.450	31.650	31.650	139,152
2023-04-06	31.300	31.950	30.950	31.650	31.650	255,651
2023-03-31	31.000	31.250	31.000	31.100	31.100	119,888
2023-03-30	30.650	31.250	30.600	31.050	31.050	264,613
2023-03-29	30.450	30.650	30.350	30.600	30.600	127,601
2023-03-28	31.000	31.150	30.450	30.450	30.450	123,857
2023-03-27	30.100	31.300	30.000	31.000	31.000	273,654
2023-03-24	30.100	30.150	30.000	30.150	30.150	83,674
2023-03-23	30.000	30.150	29.950	30.000	30.000	94,309
2023-03-22	30.000	30.100	29.950	30.000	30.000	47,117
2023-03-21	30.100	30.100	29.900	29.950	29.950	62,615
2023-03-20	29.800	30.100	29.800	29.950	29.950	47,372
2023-03-17	29.700	29.950	29.700	29.800	29.800	26,108
2023-03-16	29.900	29.900	29.600	29.700	29.700	75,651
2023-03-15	30.000	30.250	29.850	29.850	29.850	50,977
2023-03-14	30.050	30.250	29.750	29.850	29.850	111,456
2023-03-13	30.150	30.400	30.000	30.400	30.400	100,198
2023-03-10	30.600	31.250	30.300	30.500	30.500	200,367
2023-03-09	30.700	30.900	30.600	30.600	30.600	125,046
2023-03-08	30.400	30.600	30.400	30.550	30.550	113,223
2023-03-07	30.300	30.450	30.200	30.400	30.400	136,881
2023-03-06	30.100	30.350	30.100	30.150	30.150	117,422
2023-03-03	29.800	30.000	29.800	29.950	29.950	84,252
2023-03-02	30.000	30.000	29.700	29.800	29.800	130,795
2023-03-01	30.100	30.150	29.950	29.950	29.950	61,022
2023-02-24	30.050	30.150	30.000	30.150	30.150	31,765
2023-02-23	30.000	30.100	30.000	30.050	30.050	64,244
2023-02-22	29.800	29.950	29.750	29.950	29.950	35,163
2023-02-21	30.200	30.300	30.000	30.000	30.000	54,050
2023-02-20	29.600	30.200	29.550	30.200	30.200	102,320
2023-02-17	29.400	29.800	29.400	29.650	29.650	73,985
2023-02-16	29.250	29.400	29.200	29.400	29.400	21,280
2023-02-15	29.200	29.250	29.150	29.150	29.150	41,871
2023-02-14	29.150	29.300	29.000	29.250	29.250	62,200
2023-02-13	29.700	29.700	29.000	29.150	29.150	159,201
2023-02-10	30.150	30.150	29.900	29.900	29.900	43,943

← NewerPage 15 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.