Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	28.400	28.550	28.200	28.500	27.559	62,156
2022-05-16	28.300	28.350	28.000	28.250	27.318	21,303
2022-05-13	28.150	28.250	27.550	28.250	27.318	55,520
2022-05-12	28.600	28.600	27.450	27.850	26.931	111,898
2022-05-11	28.700	28.700	28.500	28.600	27.656	27,002
2022-05-10	29.000	29.000	28.450	28.750	27.801	55,581
2022-05-09	28.850	28.850	28.500	28.550	27.608	47,315
2022-05-06	28.400	28.850	28.350	28.850	27.898	28,521
2022-05-05	28.750	29.000	28.750	29.000	28.043	20,160
2022-05-04	29.100	29.250	28.800	28.950	27.995	133,575
2022-05-03	29.100	29.400	28.750	29.100	28.140	89,096
2022-04-29	29.100	29.400	29.100	29.300	28.333	10,395
2022-04-28	29.000	29.250	29.000	29.200	28.236	27,115
2022-04-27	29.450	29.450	28.700	29.200	28.236	71,525
2022-04-26	29.350	29.550	29.300	29.500	28.526	36,114
2022-04-25	29.300	29.450	29.100	29.350	28.381	69,391
2022-04-22	29.700	29.900	29.600	29.700	28.720	16,857
2022-04-21	29.850	29.850	29.500	29.700	28.720	90,521
2022-04-20	29.600	29.900	29.600	29.850	28.865	36,376
2022-04-19	29.600	29.600	29.500	29.600	28.623	54,234
2022-04-18	29.400	29.500	29.400	29.450	28.478	48,681
2022-04-15	29.800	29.800	29.550	29.600	28.623	22,892
2022-04-14	29.600	29.900	29.600	29.700	28.720	93,521
2022-04-13	29.600	29.950	29.500	29.700	28.720	132,740
2022-04-12	29.500	29.800	29.150	29.250	28.285	105,500
2022-04-11	30.900	30.900	29.500	29.550	28.575	202,291
2022-04-08	31.850	31.850	30.900	31.050	30.025	50,231
2022-04-07	31.800	31.800	30.950	31.000	29.977	97,224
2022-04-06	31.600	32.000	31.500	31.750	30.702	73,276
2022-04-01	31.550	32.100	31.450	31.800	30.751	202,728
2022-03-31	32.450	32.450	31.500	31.550	30.509	343,221
2022-03-30	32.800	32.850	32.200	32.650	31.572	316,933
2022-03-29	33.200	33.400	33.200	33.250	32.153	40,262
2022-03-28	33.500	33.950	33.200	33.450	32.346	50,126
2022-03-25	33.600	33.600	33.500	33.500	32.394	42,315
2022-03-24	33.600	33.750	33.600	33.650	32.539	26,370
2022-03-23	33.600	33.850	33.600	33.700	32.588	67,203
2022-03-22	33.100	33.500	33.000	33.500	32.394	56,781
2022-03-21	32.950	33.100	32.950	33.000	31.911	47,237
2022-03-18	32.800	33.000	32.800	32.950	31.863	37,440
2022-03-17	33.200	33.200	32.850	33.050	31.959	54,783
2022-03-16	33.000	33.000	32.650	32.800	31.718	55,016
2022-03-15	33.200	33.200	32.750	32.950	31.863	99,370
2022-03-14	33.250	33.250	33.050	33.250	32.153	59,020
2022-03-11	33.550	33.550	33.100	33.250	32.153	52,079
2022-03-10	32.900	33.900	32.850	33.600	32.491	186,839
2022-03-09	32.650	32.850	32.000	32.500	31.427	99,590
2022-03-08	32.700	32.700	32.250	32.350	31.282	124,439
2022-03-07	33.450	33.450	32.900	33.100	32.008	141,495
2022-03-04	33.850	33.850	33.600	33.850	32.733	74,946
2022-03-03	34.200	34.200	33.700	33.850	32.733	63,089
2022-03-02	33.900	33.900	33.500	33.900	32.781	79,169
2022-03-01	33.750	33.950	33.600	33.700	32.588	70,706
2022-02-25	33.850	33.850	33.600	33.750	32.636	49,985
2022-02-24	34.000	34.000	33.050	33.850	32.733	141,835
2022-02-23	34.400	34.400	34.100	34.200	33.071	42,221
2022-02-22	34.650	34.700	33.950	34.100	32.975	157,681
2022-02-21	34.600	34.700	34.600	34.650	33.506	75,204
2022-02-18	34.550	34.800	34.500	34.650	33.506	96,977
2022-02-17	34.600	34.800	34.500	34.550	33.410	87,006

← NewerPage 19 of 21 · 1,215 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.