Lida Holdings Limited (TPE:4552)
Taiwan · Delayed Price · Currency is TWD 23.45
-0.40 (-1.68%)
Sep 9, 2025, 1:35 PM CST
Lida Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.65 | 23.65 | 23.30 | 23.40 | - | -1.89% | 29,020 |
| Sep 8, 2025 | 23.85 | 23.85 | 23.75 | 23.85 | 23.85 | - | 12,272 |
| Sep 5, 2025 | 23.70 | 23.85 | 23.65 | 23.85 | 23.85 | - | 75,373 |
| Sep 4, 2025 | 23.60 | 23.95 | 23.60 | 23.85 | 23.85 | 0.63% | 56,076 |
| Sep 3, 2025 | 23.40 | 24.15 | 23.40 | 23.70 | 23.70 | 0.42% | 49,078 |
| Sep 2, 2025 | 23.75 | 23.75 | 23.55 | 23.60 | 23.60 | -0.63% | 47,620 |
| Sep 1, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -1.25% | 74,409 |
| Aug 29, 2025 | 24.25 | 24.25 | 23.95 | 24.05 | 24.05 | -0.82% | 80,984 |
| Aug 28, 2025 | 24.00 | 24.25 | 23.95 | 24.25 | 24.25 | - | 71,504 |
| Aug 27, 2025 | 24.05 | 24.25 | 23.90 | 24.25 | 24.25 | 0.83% | 78,711 |
| Aug 26, 2025 | 24.10 | 24.10 | 23.80 | 24.05 | 24.05 | - | 97,766 |
| Aug 25, 2025 | 24.10 | 24.15 | 24.00 | 24.05 | 24.05 | -0.21% | 89,594 |
| Aug 22, 2025 | 24.25 | 24.30 | 23.80 | 24.10 | 24.10 | -2.03% | 258,106 |
| Aug 21, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 1.23% | 130,511 |
| Aug 20, 2025 | 24.35 | 24.40 | 24.05 | 24.30 | 24.30 | -0.21% | 143,481 |
| Aug 19, 2025 | 24.05 | 24.50 | 24.05 | 24.35 | 24.35 | - | 70,455 |
| Aug 18, 2025 | 24.30 | 24.60 | 24.00 | 24.35 | 24.35 | 0.21% | 109,929 |
| Aug 15, 2025 | 24.70 | 24.70 | 24.20 | 24.30 | 24.30 | -1.42% | 163,622 |
| Aug 14, 2025 | 24.40 | 24.65 | 24.35 | 24.65 | 24.65 | 1.44% | 96,317 |
| Aug 13, 2025 | 24.30 | 24.35 | 24.10 | 24.30 | 24.30 | - | 114,782 |
| Aug 12, 2025 | 23.75 | 24.30 | 23.75 | 24.30 | 24.30 | 1.67% | 128,031 |
| Aug 11, 2025 | 24.15 | 24.15 | 23.20 | 23.90 | 23.90 | -2.05% | 310,151 |
| Aug 8, 2025 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.59% | 201,119 |
| Aug 7, 2025 | 24.80 | 25.10 | 24.70 | 25.05 | 25.05 | 1.01% | 210,030 |
| Aug 6, 2025 | 24.40 | 24.80 | 24.30 | 24.80 | 24.80 | 1.85% | 230,982 |
| Aug 5, 2025 | 24.15 | 24.35 | 24.00 | 24.35 | 24.35 | 1.46% | 130,589 |
| Aug 4, 2025 | 23.50 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | 85,235 |
| Aug 1, 2025 | 23.55 | 23.65 | 23.30 | 23.60 | 23.60 | 1.07% | 97,198 |
| Jul 31, 2025 | 23.40 | 23.45 | 23.25 | 23.35 | 23.35 | - | 58,610 |
| Jul 30, 2025 | 23.30 | 23.40 | 23.25 | 23.35 | 23.35 | 0.43% | 86,712 |
| Jul 29, 2025 | 23.35 | 23.40 | 23.15 | 23.25 | 23.25 | -0.85% | 99,773 |
| Jul 28, 2025 | 23.70 | 23.75 | 23.45 | 23.45 | 23.45 | -0.85% | 226,500 |
| Jul 25, 2025 | 23.55 | 23.70 | 23.55 | 23.65 | 23.65 | 0.64% | 73,329 |
| Jul 24, 2025 | 23.30 | 23.65 | 23.30 | 23.50 | 23.50 | 1.08% | 180,162 |
| Jul 23, 2025 | 23.20 | 23.25 | 23.10 | 23.25 | 23.25 | 0.65% | 38,295 |
| Jul 22, 2025 | 23.05 | 23.30 | 22.90 | 23.10 | 23.10 | -0.86% | 54,003 |
| Jul 21, 2025 | 23.30 | 23.35 | 23.10 | 23.30 | 23.30 | -0.21% | 40,321 |
| Jul 18, 2025 | 23.35 | 23.55 | 23.30 | 23.35 | 23.35 | - | 115,425 |
| Jul 17, 2025 | 22.90 | 23.35 | 22.75 | 23.35 | 23.35 | 1.97% | 168,329 |
| Jul 16, 2025 | 22.75 | 22.90 | 22.70 | 22.90 | 22.90 | 0.44% | 112,820 |
| Jul 15, 2025 | 22.60 | 22.90 | 22.50 | 22.80 | 22.80 | 0.88% | 73,672 |
| Jul 14, 2025 | 22.75 | 22.90 | 22.50 | 22.60 | 22.60 | -1.09% | 88,831 |
| Jul 11, 2025 | 22.95 | 23.05 | 22.85 | 22.85 | 22.85 | -0.44% | 29,285 |
| Jul 10, 2025 | 22.90 | 22.95 | 22.70 | 22.95 | 22.95 | -0.22% | 28,932 |
| Jul 9, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | 41,234 |
| Jul 8, 2025 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | -0.66% | 18,176 |
| Jul 7, 2025 | 22.90 | 22.90 | 22.65 | 22.75 | 22.75 | -2.15% | 90,147 |
| Jul 4, 2025 | 23.35 | 23.50 | 22.95 | 23.25 | 23.25 | - | 58,007 |
| Jul 3, 2025 | 23.00 | 23.60 | 23.00 | 23.25 | 23.25 | 0.22% | 111,303 |
| Jul 2, 2025 | 23.00 | 23.20 | 22.85 | 23.20 | 23.20 | 0.87% | 54,522 |