Lida Holdings Limited (TPE:4552)
Taiwan · Delayed Price · Currency is TWD 24.35
+0.15 (0.62%)
Jan 22, 2026, 1:35 PM CST
Lida Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 187,517 |
| 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% | 155,463 |
| 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% | 283,446 |
| 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% | 184,568 |
| 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 |
| Dec 1, 2025 | 23.75 | 23.75 | 23.45 | 23.50 | 23.50 | -0.63% | 93,046 |
| Nov 28, 2025 | 23.45 | 23.75 | 23.45 | 23.65 | 23.65 | 0.64% | 89,708 |
| Nov 27, 2025 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | - | 91,500 |
| Nov 26, 2025 | 23.45 | 23.60 | 23.30 | 23.50 | 23.50 | 0.64% | 109,049 |
| Nov 25, 2025 | 22.85 | 23.40 | 22.80 | 23.35 | 23.35 | 2.19% | 191,088 |
| Nov 24, 2025 | 22.55 | 22.95 | 22.55 | 22.85 | 22.85 | - | 54,088 |
| Nov 21, 2025 | 22.45 | 22.95 | 22.45 | 22.85 | 22.85 | - | 57,630 |
| Nov 20, 2025 | 22.85 | 23.05 | 22.80 | 22.85 | 22.85 | 0.44% | 61,482 |
| Nov 19, 2025 | 22.80 | 22.95 | 22.65 | 22.75 | 22.75 | - | 101,552 |
| Nov 18, 2025 | 22.95 | 23.15 | 22.60 | 22.75 | 22.75 | -1.09% | 194,130 |
| Nov 17, 2025 | 23.30 | 23.30 | 22.85 | 23.00 | 23.00 | -0.65% | 180,939 |
| Nov 14, 2025 | 23.00 | 23.15 | 22.80 | 23.15 | 23.15 | -0.22% | 169,753 |
| Nov 13, 2025 | 22.40 | 23.70 | 22.35 | 23.20 | 23.20 | 7.66% | 663,861 |
| Nov 12, 2025 | 20.40 | 21.55 | 20.40 | 21.55 | 21.55 | 5.64% | 115,403 |
| Nov 11, 2025 | 20.45 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 79,327 |