Lida Holdings Limited (TPE:4552)
Taiwan · Delayed Price · Currency is TWD 17.75
+0.05 (0.28%)
Aug 21, 2026, 1:30 PM CST
Lida Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 19.95 | 20.10 | 19.90 | 20.00 | 20.00 | -0.25% | 56,715 |
| Jul 1, 2026 | 20.20 | 20.20 | 19.90 | 20.05 | 20.05 | - | 75,539 |
| Jun 30, 2026 | 20.00 | 20.05 | 19.95 | 20.05 | 20.05 | 0.25% | 29,611 |
| Jun 29, 2026 | 20.40 | 20.40 | 19.70 | 20.00 | 20.00 | -0.74% | 85,825 |
| Jun 26, 2026 | 20.60 | 20.70 | 20.05 | 20.15 | 20.15 | -2.89% | 106,407 |
| Jun 25, 2026 | 20.85 | 21.05 | 20.75 | 20.75 | 20.75 | -1.66% | 44,137 |
| Jun 24, 2026 | 21.00 | 21.40 | 20.95 | 21.10 | 21.10 | 0.48% | 48,589 |
| Jun 23, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.10% | 44,429 |
| Jun 22, 2026 | 21.35 | 21.55 | 21.25 | 21.45 | 21.45 | -0.46% | 159,047 |
| Jun 18, 2026 | 21.40 | 21.60 | 21.35 | 21.55 | 21.55 | 1.17% | 130,262 |
| Jun 17, 2026 | 21.45 | 21.50 | 21.25 | 21.30 | 21.30 | -0.70% | 70,552 |
| Jun 16, 2026 | 21.05 | 21.60 | 21.05 | 21.45 | 21.45 | 1.90% | 201,018 |
| Jun 15, 2026 | 21.30 | 21.30 | 20.95 | 21.05 | 21.05 | -1.17% | 82,596 |
| Jun 12, 2026 | 21.00 | 21.30 | 20.80 | 21.30 | 21.30 | 1.67% | 78,214 |
| Jun 11, 2026 | 20.55 | 20.95 | 20.30 | 20.95 | 20.95 | 0.48% | 74,263 |