Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	30.050	30.150	30.000	30.100	30.100	53,763
2023-02-08	30.500	30.500	29.950	30.000	30.000	560,926
2023-02-07	31.150	31.150	31.000	31.050	31.050	29,788
2023-02-06	31.250	31.250	30.850	31.100	31.100	50,485
2023-02-03	31.100	31.450	30.950	31.100	31.100	63,490
2023-02-02	30.950	31.000	30.750	31.000	31.000	54,066
2023-02-01	30.950	31.100	30.550	30.750	30.750	97,098
2023-01-31	30.950	30.950	30.500	30.800	30.800	45,236
2023-01-30	30.750	31.100	30.350	30.950	30.950	120,960
2023-01-17	31.000	31.000	30.600	30.750	30.750	68,313
2023-01-16	30.750	30.900	30.600	30.800	30.800	53,175
2023-01-13	30.800	30.800	30.350	30.400	30.400	40,428
2023-01-12	30.850	30.850	30.300	30.700	30.700	180,440
2023-01-11	31.000	31.350	30.500	30.800	30.800	95,306
2023-01-10	30.200	31.500	30.000	31.000	31.000	410,737
2023-01-09	29.650	29.950	29.600	29.800	29.800	34,154
2023-01-06	29.750	29.950	29.750	29.950	29.950	21,645
2023-01-05	30.050	30.050	29.700	29.850	29.850	41,012
2023-01-04	30.000	30.050	29.800	30.050	30.050	55,079
2023-01-03	29.850	30.000	29.650	30.000	30.000	25,701
2022-12-30	29.950	29.950	29.650	29.900	29.900	14,323
2022-12-29	29.700	29.850	29.500	29.800	29.800	52,151
2022-12-28	29.800	29.900	29.700	29.750	29.750	44,684
2022-12-27	29.950	29.950	29.750	29.950	29.950	33,215
2022-12-26	29.700	29.700	29.550	29.600	29.600	24,383
2022-12-23	29.700	29.750	29.650	29.700	29.700	16,278
2022-12-22	29.850	30.100	29.850	29.900	29.900	57,420
2022-12-21	29.900	29.950	29.750	29.850	29.850	42,363
2022-12-20	30.100	30.200	29.550	29.600	29.600	83,238
2022-12-19	29.800	30.250	29.800	30.200	30.200	127,638
2022-12-16	29.950	29.950	29.800	29.800	29.800	47,667
2022-12-15	29.600	30.000	29.600	30.000	30.000	58,908
2022-12-14	29.550	29.750	29.550	29.650	29.650	63,824
2022-12-13	29.200	29.550	29.200	29.400	29.400	79,300
2022-12-12	29.250	29.300	29.150	29.300	29.300	57,030
2022-12-09	29.600	29.600	29.250	29.250	29.250	48,044
2022-12-08	29.450	29.450	29.350	29.350	29.350	44,356
2022-12-07	29.400	29.700	29.400	29.400	29.400	54,136
2022-12-06	29.300	29.750	29.300	29.500	29.500	153,842
2022-12-05	29.250	29.300	29.200	29.300	29.300	46,021
2022-12-02	29.400	29.400	29.250	29.350	29.350	95,571
2022-12-01	29.450	29.450	29.200	29.400	29.400	77,384
2022-11-30	29.450	29.450	29.200	29.350	29.350	30,475
2022-11-29	29.100	29.400	29.100	29.350	29.350	69,084
2022-11-28	29.100	29.100	29.000	29.100	29.100	12,119
2022-11-25	29.500	29.500	28.850	29.200	29.200	48,318
2022-11-24	28.950	29.300	28.950	29.300	29.300	48,354
2022-11-23	28.700	28.900	28.700	28.900	28.900	18,446
2022-11-22	28.600	28.800	28.600	28.700	28.700	17,201
2022-11-21	28.750	28.750	28.550	28.600	28.600	26,869
2022-11-18	28.950	29.000	28.700	28.750	28.750	38,663
2022-11-17	28.800	29.000	28.800	28.900	28.900	37,473
2022-11-16	29.050	29.100	28.700	28.700	28.700	198,910
2022-11-15	29.500	29.500	29.000	29.100	29.100	190,744
2022-11-14	30.000	30.300	30.000	30.300	29.300	194,679
2022-11-11	29.500	29.800	29.250	29.500	28.526	134,064
2022-11-10	29.200	29.200	29.000	29.200	28.236	41,542
2022-11-09	28.900	29.400	28.900	29.300	28.333	131,867
2022-11-08	29.000	29.250	28.950	29.250	28.285	98,247
2022-11-07	28.900	29.000	28.750	28.950	27.995	93,803

← NewerPage 16 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.