Lida Holdings Limited (TPE:4552)
Taiwan · Delayed Price · Currency is TWD 23.45
+0.25 (1.08%)
Feb 11, 2026, 1:30 PM CST
Lida Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 23.95 | 23.95 | 23.70 | 23.85 | 23.85 | 0.42% | 28,086 |
| Jan 5, 2026 | 23.90 | 24.10 | 23.75 | 23.75 | 23.75 | -1.66% | 167,930 |
| Jan 2, 2026 | 23.90 | 24.20 | 23.85 | 24.15 | 24.15 | - | 91,167 |
| Dec 31, 2025 | 23.90 | 24.20 | 23.85 | 24.15 | 24.15 | 0.21% | 119,584 |
| Dec 30, 2025 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | -0.41% | 29,498 |
| Dec 29, 2025 | 24.05 | 24.20 | 23.75 | 24.20 | 24.20 | 0.41% | 156,263 |
| Dec 26, 2025 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.41% | 41,336 |
| Dec 24, 2025 | 24.15 | 24.20 | 24.05 | 24.20 | 24.20 | 0.21% | 52,047 |
| Dec 23, 2025 | 24.10 | 24.15 | 23.90 | 24.15 | 24.15 | 0.21% | 52,278 |
| Dec 22, 2025 | 24.30 | 24.35 | 24.00 | 24.10 | 24.10 | - | 101,176 |
| Dec 19, 2025 | 24.05 | 24.10 | 23.90 | 24.10 | 24.10 | 0.63% | 239,078 |
| Dec 18, 2025 | 23.30 | 24.00 | 23.30 | 23.95 | 23.95 | 2.57% | 283,447 |
| Dec 17, 2025 | 23.35 | 23.40 | 23.35 | 23.35 | 23.35 | - | 24,007 |
| Dec 16, 2025 | 23.30 | 23.35 | 23.00 | 23.35 | 23.35 | -0.85% | 70,021 |
| Dec 15, 2025 | 23.25 | 23.65 | 23.25 | 23.55 | 23.55 | 0.64% | 31,962 |
| Dec 12, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.65% | 63,195 |
| Dec 11, 2025 | 23.40 | 23.40 | 23.00 | 23.25 | 23.25 | -1.06% | 119,173 |
| Dec 10, 2025 | 23.55 | 23.55 | 23.35 | 23.50 | 23.50 | -0.42% | 95,602 |
| Dec 9, 2025 | 23.80 | 23.80 | 23.55 | 23.60 | 23.60 | -1.46% | 51,368 |
| Dec 8, 2025 | 23.95 | 24.00 | 23.60 | 23.95 | 23.95 | 1.48% | 185,087 |
| Dec 5, 2025 | 23.85 | 23.85 | 23.55 | 23.60 | 23.60 | -0.42% | 78,599 |
| Dec 4, 2025 | 23.85 | 23.90 | 23.70 | 23.70 | 23.70 | -0.21% | 137,232 |
| Dec 3, 2025 | 23.55 | 23.85 | 23.50 | 23.75 | 23.75 | 0.85% | 144,557 |
| Dec 2, 2025 | 23.55 | 23.70 | 23.45 | 23.55 | 23.55 | 0.21% | 65,694 |