Lida Holdings Limited (TPE:4552)
Taiwan · Delayed Price · Currency is TWD 15.70
-0.40 (-2.48%)
Sep 11, 2026, 1:30 PM CST
Lida Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 15.95 | 15.95 | 15.55 | 15.70 | 15.70 | -2.48% | 224,661 |
| Sep 10, 2026 | 16.15 | 16.25 | 16.00 | 16.10 | 16.10 | -1.23% | 65,459 |
| Sep 9, 2026 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | 1.56% | 195,231 |
| Sep 8, 2026 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | -2.43% | 405,823 |
| Sep 7, 2026 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | -0.30% | 49,909 |
| Sep 4, 2026 | 16.65 | 16.65 | 16.25 | 16.50 | 16.50 | -0.90% | 263,124 |
| Sep 3, 2026 | 16.75 | 16.85 | 16.55 | 16.65 | 16.65 | -1.19% | 157,205 |
| Sep 2, 2026 | 16.90 | 16.90 | 16.65 | 16.85 | 16.85 | - | 83,437 |
| Sep 1, 2026 | 17.00 | 17.00 | 16.75 | 16.85 | 16.85 | 0.30% | 119,063 |
| Aug 31, 2026 | 17.10 | 17.10 | 16.75 | 16.80 | 16.80 | -1.75% | 347,794 |
| Aug 28, 2026 | 17.05 | 17.20 | 17.00 | 17.10 | 17.10 | -0.29% | 131,172 |
| Aug 27, 2026 | 17.05 | 17.20 | 17.00 | 17.15 | 17.15 | 0.29% | 186,435 |
| Aug 26, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 0.29% | 112,235 |
| Aug 25, 2026 | 17.25 | 17.30 | 16.70 | 17.05 | 17.05 | -3.13% | 276,544 |
| Aug 24, 2026 | 17.75 | 17.75 | 17.50 | 17.60 | 17.60 | -0.85% | 64,386 |
| Aug 21, 2026 | 17.70 | 17.80 | 17.60 | 17.75 | 17.75 | 0.28% | 84,884 |
| Aug 20, 2026 | 17.55 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | 36,020 |
| Aug 19, 2026 | 17.55 | 17.55 | 17.45 | 17.50 | 17.50 | -0.28% | 37,331 |
| Aug 18, 2026 | 17.50 | 17.55 | 17.40 | 17.55 | 17.55 | -0.28% | 37,666 |
| Aug 17, 2026 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | -0.28% | 14,557 |
| Aug 14, 2026 | 17.50 | 17.65 | 17.40 | 17.65 | 17.65 | 0.57% | 65,200 |
| Aug 13, 2026 | 17.60 | 17.75 | 17.55 | 17.55 | 17.55 | -0.57% | 66,790 |
| Aug 12, 2026 | 17.60 | 17.80 | 17.55 | 17.65 | 17.65 | -0.28% | 76,474 |
| Aug 11, 2026 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 62,146 |
| Aug 10, 2026 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -0.56% | 115,824 |
| Aug 7, 2026 | 17.55 | 17.80 | 17.45 | 17.70 | 17.70 | 0.57% | 150,621 |
| Aug 6, 2026 | 17.55 | 17.65 | 17.50 | 17.60 | 17.60 | -0.56% | 81,257 |
| Aug 5, 2026 | 17.75 | 17.75 | 17.50 | 17.70 | 17.70 | -1.39% | 245,958 |
| Aug 4, 2026 | 17.40 | 17.95 | 17.35 | 17.95 | 17.95 | 1.99% | 69,813 |
| Aug 3, 2026 | 17.55 | 17.80 | 17.50 | 17.60 | 17.60 | - | 97,808 |
| Jul 31, 2026 | 18.00 | 18.00 | 16.90 | 17.60 | 17.60 | 2.03% | 472,730 |
| Jul 30, 2026 | 17.35 | 17.60 | 17.10 | 17.25 | 17.25 | -1.43% | 237,205 |
| Jul 29, 2026 | 18.55 | 18.55 | 17.30 | 17.50 | 17.50 | -4.63% | 802,166 |
| Jul 28, 2026 | 18.55 | 18.55 | 18.10 | 18.35 | 18.35 | -0.81% | 140,338 |
| Jul 27, 2026 | 18.95 | 18.95 | 18.45 | 18.50 | 18.50 | -2.37% | 220,311 |
| Jul 24, 2026 | 19.05 | 19.05 | 18.90 | 18.95 | 18.95 | -1.04% | 110,222 |
| Jul 23, 2026 | 19.10 | 19.20 | 19.05 | 19.15 | 19.15 | 0.26% | 19,545 |
| Jul 22, 2026 | 19.25 | 19.30 | 19.10 | 19.10 | 19.10 | -0.78% | 82,824 |
| Jul 21, 2026 | 19.05 | 19.30 | 19.05 | 19.25 | 19.25 | 1.32% | 49,168 |
| Jul 20, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -0.52% | 47,877 |
| Jul 17, 2026 | 19.30 | 19.35 | 19.00 | 19.10 | 19.10 | -2.30% | 84,431 |
| Jul 16, 2026 | 19.65 | 19.70 | 19.45 | 19.55 | 19.55 | -0.51% | 45,280 |
| Jul 15, 2026 | 19.15 | 19.65 | 19.15 | 19.65 | 19.65 | 2.61% | 108,170 |
| Jul 14, 2026 | 19.80 | 19.80 | 19.10 | 19.15 | 19.15 | -1.54% | 129,432 |
| Jul 13, 2026 | 19.85 | 19.85 | 19.40 | 19.45 | 19.45 | -1.02% | 105,397 |
| Jul 9, 2026 | 19.75 | 19.80 | 19.60 | 19.65 | 19.65 | -0.76% | 104,005 |
| Jul 8, 2026 | 19.75 | 19.80 | 19.65 | 19.80 | 19.80 | -0.25% | 68,747 |
| Jul 7, 2026 | 20.00 | 20.05 | 19.80 | 19.85 | 19.85 | -0.75% | 84,018 |
| Jul 6, 2026 | 20.15 | 20.50 | 19.95 | 20.00 | 20.00 | -0.50% | 161,728 |
| Jul 3, 2026 | 20.00 | 20.20 | 19.70 | 20.10 | 20.10 | 0.50% | 87,877 |