Lida Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	34.700	34.950	34.500	34.650	33.506	132,599
2022-02-15	34.000	34.750	33.850	34.550	33.410	226,411
2022-02-14	34.400	34.400	34.050	34.200	33.071	160,442
2022-02-11	34.400	34.650	34.200	34.650	33.506	159,183
2022-02-10	34.500	34.550	34.150	34.450	33.313	161,480
2022-02-09	34.900	34.950	34.200	34.550	33.410	283,398
2022-02-08	32.700	35.500	32.700	34.550	33.410	821,881
2022-02-07	32.100	32.700	32.100	32.400	31.331	78,050
2022-01-26	31.050	32.250	31.000	32.250	31.186	119,864
2022-01-25	31.600	31.850	31.350	31.500	30.460	76,809
2022-01-24	32.350	32.350	31.500	31.800	30.751	146,272
2022-01-21	32.750	32.750	32.250	32.450	31.379	103,151
2022-01-20	32.400	33.100	32.250	32.950	31.863	344,417
2022-01-19	32.400	32.500	32.100	32.400	31.331	93,349
2022-01-18	32.300	32.300	32.200	32.300	31.234	55,960
2022-01-17	32.200	32.500	32.200	32.450	31.379	43,176
2022-01-14	32.600	32.700	32.200	32.400	31.331	83,160
2022-01-13	32.800	32.800	32.500	32.600	31.524	50,140
2022-01-12	32.600	32.850	32.350	32.800	31.718	103,385
2022-01-11	32.000	33.100	31.850	32.500	31.427	212,319
2022-01-10	31.800	31.850	31.700	31.800	30.751	134,460
2022-01-07	31.600	31.750	31.400	31.650	30.605	108,840
2022-01-06	31.900	31.900	31.800	31.800	30.751	20,760
2022-01-05	31.900	32.000	31.850	31.900	30.847	35,130
2022-01-04	31.950	32.000	31.850	31.900	30.847	54,094
2022-01-03	32.000	32.000	31.850	31.950	30.896	56,990
2021-12-30	31.850	32.050	31.850	32.000	30.944	65,439
2021-12-29	31.900	32.050	31.850	31.850	30.799	47,778
2021-12-28	31.850	31.900	31.850	31.850	30.799	35,730
2021-12-27	31.750	31.900	31.750	31.850	30.799	53,743
2021-12-24	31.950	31.950	31.850	31.900	30.847	51,479
2021-12-23	32.100	32.100	31.850	31.950	30.896	104,095
2021-12-22	31.900	32.100	31.900	32.050	30.992	92,511
2021-12-21	31.850	31.950	31.650	31.850	30.799	51,430
2021-12-20	31.800	31.900	31.750	31.850	30.799	49,150
2021-12-17	31.850	31.900	31.750	31.800	30.751	49,540
2021-12-16	31.850	31.950	31.600	31.900	30.847	53,133
2021-12-15	31.750	31.800	31.750	31.750	30.702	46,460
2021-12-14	32.150	32.200	31.800	31.850	30.799	66,871
2021-12-13	31.900	32.250	31.600	32.200	31.137	100,237
2021-12-10	32.200	32.200	32.000	32.050	30.992	49,760
2021-12-09	32.400	32.450	32.200	32.200	31.137	100,429
2021-12-08	32.350	32.400	32.100	32.100	31.041	59,279
2021-12-07	32.600	32.700	32.100	32.150	31.089	108,205
2021-12-06	31.850	32.750	31.850	32.550	31.476	116,729
2021-12-03	32.200	32.300	32.150	32.150	31.089	72,681
2021-12-02	31.300	32.800	31.300	32.300	31.234	415,688
2021-12-01	30.800	31.850	30.800	31.650	30.605	94,580
2021-11-30	31.200	31.200	30.700	30.700	29.687	51,130
2021-11-29	30.850	30.950	30.550	30.700	29.687	108,806
2021-11-26	31.600	31.600	31.050	31.300	30.267	76,451
2021-11-25	31.800	31.800	31.600	31.650	30.605	40,160
2021-11-24	31.300	31.650	31.300	31.650	30.605	50,080
2021-11-23	31.350	31.400	31.250	31.300	30.267	56,033
2021-11-22	31.400	31.450	31.400	31.450	30.412	45,800
2021-11-19	31.800	31.800	31.450	31.450	30.412	86,044
2021-11-18	31.850	32.000	31.650	31.750	30.702	116,800
2021-11-17	32.100	32.100	31.900	31.950	30.896	67,681
2021-11-16	32.200	32.350	32.050	32.150	31.089	109,781
2021-11-15	32.050	32.550	32.050	32.250	31.186	269,482

← NewerPage 20 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.