Lida Holdings Limited (TPE:4552)
Taiwan · Delayed Price · Currency is TWD 21.20
-0.05 (-0.24%)
Mar 27, 2026, 1:30 PM CST
Lida Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.15 | 21.25 | 20.95 | 21.20 | 21.20 | -0.24% | 97,479 |
| Mar 26, 2026 | 21.25 | 21.25 | 21.00 | 21.25 | 21.25 | -0.23% | 49,017 |
| Mar 25, 2026 | 21.05 | 21.50 | 20.90 | 21.30 | 21.30 | 2.16% | 68,210 |
| Mar 24, 2026 | 21.10 | 21.10 | 20.75 | 20.85 | 20.85 | -0.48% | 37,650 |
| Mar 23, 2026 | 21.00 | 21.00 | 20.05 | 20.95 | 20.95 | -1.87% | 118,512 |
| Mar 20, 2026 | 21.35 | 21.50 | 21.30 | 21.35 | 21.35 | 0.47% | 152,945 |
| Mar 19, 2026 | 21.40 | 21.50 | 21.10 | 21.25 | 21.25 | -0.47% | 134,116 |
| Mar 18, 2026 | 21.25 | 21.60 | 21.25 | 21.35 | 21.35 | -0.70% | 207,646 |
| Mar 17, 2026 | 21.50 | 21.55 | 21.10 | 21.50 | 21.50 | 2.38% | 197,870 |
| Mar 16, 2026 | 22.60 | 22.60 | 20.80 | 21.00 | 21.00 | -9.09% | 734,100 |
| Mar 13, 2026 | 22.75 | 23.10 | 22.60 | 23.10 | 23.10 | 1.32% | 64,674 |
| Mar 12, 2026 | 23.05 | 23.10 | 22.80 | 22.80 | 22.80 | -0.65% | 38,846 |
| Mar 11, 2026 | 23.00 | 23.10 | 22.75 | 22.95 | 22.95 | 0.88% | 33,162 |
| Mar 10, 2026 | 22.90 | 23.00 | 22.45 | 22.75 | 22.75 | -0.66% | 137,245 |
| Mar 9, 2026 | 22.85 | 22.90 | 22.50 | 22.90 | 22.90 | -2.14% | 121,681 |
| Mar 6, 2026 | 23.30 | 23.50 | 23.15 | 23.40 | 23.40 | 0.43% | 50,091 |
| Mar 5, 2026 | 23.30 | 23.50 | 23.20 | 23.30 | 23.30 | 0.65% | 93,278 |
| Mar 4, 2026 | 23.55 | 23.55 | 23.10 | 23.15 | 23.15 | -2.94% | 92,653 |
| Mar 3, 2026 | 23.60 | 23.95 | 23.40 | 23.85 | 23.85 | 1.06% | 300,516 |
| Mar 2, 2026 | 23.65 | 23.65 | 23.25 | 23.60 | 23.60 | -0.21% | 59,213 |
| Feb 26, 2026 | 23.65 | 23.75 | 23.60 | 23.65 | 23.65 | -0.21% | 83,089 |
| Feb 25, 2026 | 23.70 | 23.70 | 23.45 | 23.70 | 23.70 | - | 72,613 |
| Feb 24, 2026 | 23.80 | 23.85 | 23.55 | 23.70 | 23.70 | -0.42% | 89,531 |
| Feb 23, 2026 | 23.70 | 23.80 | 23.35 | 23.80 | 23.80 | 1.49% | 164,784 |
| Feb 11, 2026 | 23.20 | 23.60 | 23.15 | 23.45 | 23.45 | 1.08% | 90,895 |
| Feb 10, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 0.22% | 65,308 |
| Feb 9, 2026 | 23.35 | 23.35 | 23.10 | 23.15 | 23.15 | -1.28% | 57,700 |
| Feb 6, 2026 | 23.40 | 23.45 | 23.10 | 23.45 | 23.45 | -0.42% | 68,038 |
| Feb 5, 2026 | 23.45 | 23.65 | 23.30 | 23.55 | 23.55 | 0.86% | 46,647 |
| Feb 4, 2026 | 23.20 | 23.35 | 23.10 | 23.35 | 23.35 | 0.21% | 80,681 |
| Feb 3, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -0.64% | 122,722 |
| Feb 2, 2026 | 23.65 | 23.65 | 23.35 | 23.45 | 23.45 | -0.85% | 75,832 |
| Jan 30, 2026 | 23.55 | 23.75 | 23.40 | 23.65 | 23.65 | -1.05% | 92,064 |
| Jan 29, 2026 | 23.90 | 23.95 | 23.50 | 23.90 | 23.90 | - | 95,173 |
| Jan 28, 2026 | 24.25 | 24.25 | 23.85 | 23.90 | 23.90 | -1.44% | 119,365 |
| Jan 27, 2026 | 24.15 | 24.25 | 24.05 | 24.25 | 24.25 | -0.21% | 52,066 |
| Jan 26, 2026 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | - | 35,571 |
| Jan 23, 2026 | 24.30 | 24.45 | 24.05 | 24.30 | 24.30 | -0.21% | 53,802 |
| Jan 22, 2026 | 24.35 | 24.80 | 24.25 | 24.35 | 24.35 | 0.62% | 60,673 |
| Jan 21, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -2.02% | 95,971 |
| Jan 20, 2026 | 24.45 | 25.25 | 24.45 | 24.70 | 24.70 | 0.82% | 154,052 |
| Jan 19, 2026 | 24.30 | 24.85 | 24.30 | 24.50 | 24.50 | 1.45% | 237,688 |
| Jan 16, 2026 | 23.80 | 24.65 | 23.65 | 24.15 | 24.15 | 1.90% | 187,749 |
| Jan 15, 2026 | 23.75 | 23.80 | 23.55 | 23.70 | 23.70 | - | 60,344 |
| Jan 14, 2026 | 23.50 | 23.80 | 23.50 | 23.70 | 23.70 | 0.85% | 40,750 |
| Jan 13, 2026 | 23.65 | 23.70 | 23.45 | 23.50 | 23.50 | -0.63% | 35,771 |
| Jan 12, 2026 | 23.60 | 23.75 | 23.55 | 23.65 | 23.65 | -0.21% | 71,338 |
| Jan 9, 2026 | 23.55 | 23.70 | 23.30 | 23.70 | 23.70 | - | 51,738 |
| Jan 8, 2026 | 23.65 | 23.85 | 23.55 | 23.70 | 23.70 | -0.63% | 48,140 |
| Jan 7, 2026 | 23.70 | 23.85 | 23.70 | 23.85 | 23.85 | - | 60,773 |