Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	29.000	29.400	28.850	29.400	28.430	56,670
2022-08-09	29.000	29.150	28.650	29.150	28.188	43,185
2022-08-08	29.050	29.250	28.700	29.000	28.043	9,320
2022-08-05	28.900	29.250	28.900	29.200	28.236	46,233
2022-08-04	28.700	28.900	28.500	28.900	27.946	40,000
2022-08-03	28.700	28.950	28.550	28.950	27.995	38,160
2022-08-02	28.700	29.300	28.700	29.100	28.140	37,320
2022-08-01	29.300	29.500	29.300	29.500	28.526	23,320
2022-07-29	29.250	29.400	29.150	29.300	28.333	25,144
2022-07-28	28.950	29.600	28.900	29.150	28.188	76,661
2022-07-27	29.000	29.000	28.800	28.950	27.995	29,261
2022-07-26	28.750	29.200	28.500	29.200	28.236	38,160
2022-07-25	28.500	28.750	28.250	28.750	27.801	150,065
2022-07-22	28.200	28.500	28.200	28.500	27.559	20,918
2022-07-21	28.150	28.500	28.150	28.500	27.559	17,160
2022-07-20	28.100	28.700	28.100	28.500	27.559	108,100
2022-07-19	27.750	28.100	27.750	28.050	27.124	62,320
2022-07-18	27.650	27.800	27.650	27.650	26.738	46,210
2022-07-15	27.700	27.800	27.650	27.650	26.738	17,271
2022-07-14	27.650	27.900	27.550	27.750	26.834	30,160
2022-07-13	27.900	27.900	27.500	27.650	26.738	24,360
2022-07-12	27.800	27.800	27.450	27.450	26.544	47,639
2022-07-11	28.400	28.400	27.950	28.100	27.173	24,050
2022-07-08	27.800	28.200	27.800	28.050	27.124	36,440
2022-07-07	27.550	27.900	27.500	27.800	26.883	28,000
2022-07-06	28.200	28.200	27.500	27.500	26.592	39,200
2022-07-05	28.400	28.600	27.550	28.200	27.269	58,020
2022-07-04	27.800	28.750	27.550	27.800	26.883	53,393
2022-07-01	28.450	28.450	27.750	27.750	26.834	60,520
2022-06-30	28.600	28.600	28.000	28.500	27.559	86,340
2022-06-29	28.500	28.850	28.450	28.850	27.898	15,522
2022-06-28	28.650	28.700	28.500	28.650	27.705	18,297
2022-06-27	29.300	29.350	28.750	28.800	27.850	41,160
2022-06-24	29.000	29.100	28.500	28.950	27.995	36,550
2022-06-23	28.750	28.800	28.400	28.500	27.559	55,000
2022-06-22	28.600	28.600	28.450	28.550	27.608	21,034
2022-06-21	28.600	29.400	28.600	29.400	28.430	29,152
2022-06-20	28.700	28.950	28.350	28.700	27.753	79,720
2022-06-17	29.500	29.500	28.550	28.950	27.995	38,866
2022-06-16	29.800	29.800	29.050	29.050	28.091	32,107
2022-06-15	28.800	29.700	28.800	29.600	28.623	86,530
2022-06-14	28.900	28.900	28.500	28.750	27.801	83,020
2022-06-13	29.300	29.300	28.650	28.800	27.850	145,200
2022-06-10	29.600	29.800	29.450	29.650	28.672	37,020
2022-06-09	29.900	30.000	29.500	29.800	28.817	69,875
2022-06-08	29.700	29.800	29.500	29.800	28.817	40,004
2022-06-07	29.500	29.900	29.500	29.600	28.623	15,565
2022-06-06	29.900	29.900	29.550	29.750	28.768	10,508
2022-06-02	29.600	29.800	29.550	29.750	28.768	19,070
2022-06-01	29.550	29.950	29.550	29.950	28.962	79,624
2022-05-31	29.450	29.650	29.350	29.550	28.575	42,076
2022-05-30	29.500	29.850	29.250	29.650	28.672	55,000
2022-05-27	29.650	29.800	29.500	29.700	28.720	29,100
2022-05-26	29.650	29.650	29.400	29.600	28.623	7,003
2022-05-25	29.600	29.650	29.250	29.250	28.285	45,320
2022-05-24	29.500	29.500	29.300	29.300	28.333	27,442
2022-05-23	29.000	29.600	29.000	29.450	28.478	21,000
2022-05-20	29.000	29.350	28.850	29.100	28.140	42,660
2022-05-19	28.950	28.950	28.000	28.750	27.801	119,405
2022-05-18	28.900	29.150	28.800	29.000	28.043	54,000

← NewerPage 18 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.