Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.500	29.000	28.500	28.850	27.898	83,205
2022-11-03	28.650	28.650	28.550	28.600	27.656	28,260
2022-11-02	28.600	28.700	28.500	28.700	27.753	44,525
2022-11-01	28.550	28.700	28.550	28.650	27.705	24,460
2022-10-31	28.350	28.550	28.350	28.550	27.608	23,287
2022-10-28	28.500	28.550	28.350	28.350	27.414	15,582
2022-10-27	28.750	28.750	28.550	28.600	27.656	49,230
2022-10-26	28.500	28.650	28.350	28.650	27.705	77,500
2022-10-25	28.850	28.850	28.400	28.700	27.753	36,500
2022-10-24	28.900	28.950	28.550	28.650	27.705	27,001
2022-10-21	28.700	28.800	28.600	28.650	27.705	25,000
2022-10-20	28.500	28.650	28.400	28.650	27.705	20,080
2022-10-19	28.750	28.750	28.550	28.750	27.801	26,201
2022-10-18	28.600	28.650	28.400	28.550	27.608	26,225
2022-10-17	28.400	28.400	28.100	28.400	27.463	27,050
2022-10-14	28.550	28.650	28.200	28.550	27.608	25,260
2022-10-13	28.550	28.550	27.800	27.900	26.979	83,064
2022-10-12	29.100	29.150	28.450	28.650	27.705	42,443
2022-10-11	28.200	28.850	28.000	28.350	27.414	45,181
2022-10-07	28.500	28.900	28.500	28.800	27.850	13,231
2022-10-06	28.550	28.900	28.500	28.850	27.898	21,437
2022-10-05	28.700	28.850	28.650	28.800	27.850	22,000
2022-10-04	28.500	28.700	28.400	28.700	27.753	37,543
2022-10-03	28.200	28.450	28.150	28.450	27.511	21,791
2022-09-30	28.500	28.600	28.200	28.550	27.608	25,150
2022-09-29	28.400	28.650	28.350	28.650	27.705	39,000
2022-09-28	28.700	28.700	28.200	28.350	27.414	60,260
2022-09-27	29.100	29.100	28.150	28.950	27.995	23,104
2022-09-26	29.600	29.600	28.600	28.950	27.995	74,000
2022-09-23	29.850	29.900	29.750	29.800	28.817	32,119
2022-09-22	30.250	30.250	29.750	30.000	29.010	36,320
2022-09-21	30.050	30.050	29.750	30.050	29.058	53,160
2022-09-20	29.950	30.050	29.750	30.050	29.058	27,100
2022-09-19	30.000	30.100	29.700	29.850	28.865	64,181
2022-09-16	29.800	30.150	29.800	30.050	29.058	48,055
2022-09-15	30.150	30.300	30.000	30.200	29.203	41,546
2022-09-14	29.900	30.200	29.750	30.150	29.155	43,000
2022-09-13	30.300	30.300	30.100	30.150	29.155	46,538
2022-09-12	29.850	30.450	29.850	30.350	29.348	109,286
2022-09-08	29.550	29.800	29.550	29.800	28.817	45,353
2022-09-07	29.750	29.750	29.450	29.700	28.720	45,000
2022-09-06	29.950	30.000	29.750	29.750	28.768	99,480
2022-09-05	30.100	30.100	29.850	30.050	29.058	108,566
2022-09-02	30.200	30.300	29.950	30.100	29.107	69,480
2022-09-01	30.150	30.400	29.800	30.100	29.107	125,481
2022-08-31	29.700	30.100	29.500	30.100	29.107	215,923
2022-08-30	29.100	29.400	29.100	29.350	28.381	45,158
2022-08-29	29.200	29.700	29.050	29.400	28.430	61,063
2022-08-26	29.500	29.550	29.400	29.450	28.478	66,579
2022-08-25	29.500	29.800	29.500	29.550	28.575	44,416
2022-08-24	29.500	29.500	29.350	29.500	28.526	14,963
2022-08-23	29.500	29.550	29.300	29.450	28.478	45,164
2022-08-22	29.350	29.800	29.350	29.700	28.720	21,720
2022-08-19	29.600	29.900	29.600	29.600	28.623	44,749
2022-08-18	29.500	29.900	29.300	29.800	28.817	72,480
2022-08-17	29.400	29.500	29.250	29.500	28.526	64,200
2022-08-16	29.550	29.600	29.300	29.400	28.430	32,640
2022-08-15	29.600	29.650	29.300	29.500	28.526	61,452
2022-08-12	29.300	29.550	29.300	29.550	28.575	47,170
2022-08-11	29.500	29.500	29.200	29.400	28.430	77,154

← NewerPage 17 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.