Li Kang Biomedical Co., Ltd. (TPEX:6242)
Taiwan · Delayed Price · Currency is TWD 38.30
+0.20 (0.52%)
At close: Feb 11, 2026
Li Kang Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 38.20 | 38.30 | 38.20 | 38.30 | 38.30 | 0.52% | 8,629 |
| Feb 10, 2026 | 38.05 | 38.10 | 37.00 | 38.10 | 38.10 | -1.55% | 37,010 |
| Feb 9, 2026 | 38.50 | 38.70 | 38.50 | 38.70 | 38.70 | -0.13% | 3,650 |
| Feb 6, 2026 | 38.20 | 38.75 | 38.20 | 38.75 | 38.75 | -0.13% | 3,104 |
| Feb 5, 2026 | 38.60 | 38.95 | 38.60 | 38.80 | 38.80 | 0.39% | 4,201 |
| Feb 3, 2026 | 38.80 | 38.80 | 38.50 | 38.65 | 38.65 | -0.51% | 19,824 |
| Feb 2, 2026 | 38.60 | 38.85 | 38.55 | 38.85 | 38.85 | - | 4,611 |
| Jan 30, 2026 | 38.40 | 38.85 | 38.40 | 38.85 | 38.85 | -0.13% | 3,382 |
| Jan 28, 2026 | 38.55 | 38.95 | 38.50 | 38.90 | 38.90 | 0.91% | 17,988 |
| Jan 27, 2026 | 38.40 | 38.60 | 38.00 | 38.55 | 38.55 | -0.39% | 22,971 |
| Jan 26, 2026 | 39.00 | 39.00 | 38.05 | 38.70 | 38.70 | -0.77% | 16,315 |
| Jan 23, 2026 | 38.65 | 39.00 | 38.65 | 39.00 | 39.00 | 0.26% | 3,468 |
| Jan 22, 2026 | 38.80 | 39.00 | 38.80 | 38.90 | 38.90 | -0.38% | 9,101 |
| Jan 20, 2026 | 38.80 | 39.15 | 38.80 | 39.05 | 39.05 | 0.39% | 7,770 |
| Jan 19, 2026 | 39.20 | 39.20 | 38.90 | 38.90 | 38.90 | -0.89% | 12,361 |
| Jan 16, 2026 | 38.90 | 39.25 | 38.90 | 39.25 | 39.25 | 0.26% | 11,300 |
| Jan 15, 2026 | 39.40 | 39.40 | 38.80 | 39.15 | 39.15 | -0.25% | 14,115 |
| Jan 14, 2026 | 38.80 | 39.25 | 38.75 | 39.25 | 39.25 | 0.13% | 12,539 |
| Jan 13, 2026 | 38.90 | 39.20 | 38.90 | 39.20 | 39.20 | -0.13% | 2,517 |
| Jan 12, 2026 | 38.40 | 39.40 | 38.40 | 39.25 | 39.25 | 1.03% | 18,432 |
| Jan 8, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - | 5,537 |
| Jan 7, 2026 | 38.90 | 38.90 | 38.70 | 38.85 | 38.85 | -0.13% | 12,000 |
| Jan 6, 2026 | 38.70 | 38.90 | 38.50 | 38.90 | 38.90 | - | 13,601 |
| Jan 5, 2026 | 39.20 | 39.20 | 38.55 | 38.90 | 38.90 | -0.77% | 12,834 |
| Jan 2, 2026 | 38.85 | 39.20 | 38.85 | 39.20 | 39.20 | -0.13% | 3,140 |
| Dec 31, 2025 | 38.80 | 39.25 | 38.75 | 39.25 | 39.25 | -0.25% | 4,074 |
| Dec 30, 2025 | 38.90 | 39.35 | 38.90 | 39.35 | 39.35 | -0.13% | 2,350 |
| Dec 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.13% | 1,126 |
| Dec 26, 2025 | 38.95 | 39.45 | 38.90 | 39.45 | 39.45 | -0.38% | 5,321 |
| Dec 24, 2025 | 39.00 | 39.70 | 39.00 | 39.60 | 39.60 | 0.64% | 3,000 |
| Dec 23, 2025 | 39.45 | 39.45 | 39.00 | 39.35 | 39.35 | 0.77% | 4,000 |
| Dec 22, 2025 | 38.95 | 39.05 | 38.95 | 39.05 | 39.05 | -1.01% | 3,559 |
| Dec 18, 2025 | 39.10 | 39.45 | 38.90 | 39.45 | 39.45 | -0.50% | 7,130 |
| Dec 17, 2025 | 40.05 | 40.10 | 39.00 | 39.65 | 39.65 | 0.38% | 8,526 |
| Dec 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1,353 |
| Dec 15, 2025 | 39.00 | 39.75 | 39.00 | 39.50 | 39.50 | 1.28% | 7,320 |
| Dec 12, 2025 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | -0.76% | 21,677 |
| Dec 11, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.26% | 10,370 |
| Dec 9, 2025 | 38.95 | 39.80 | 38.90 | 39.80 | 39.80 | 2.05% | 3,600 |
| Dec 8, 2025 | 39.15 | 39.15 | 38.95 | 39.00 | 39.00 | -0.38% | 7,984 |
| Dec 5, 2025 | 39.00 | 39.20 | 38.95 | 39.15 | 39.15 | -0.25% | 5,020 |
| Dec 4, 2025 | 39.05 | 39.25 | 39.00 | 39.25 | 39.25 | 0.64% | 5,192 |
| Dec 3, 2025 | 39.05 | 39.05 | 39.00 | 39.00 | 39.00 | -1.02% | 4,063 |
| Dec 1, 2025 | 38.90 | 39.70 | 38.90 | 39.40 | 39.40 | 1.29% | 4,301 |
| Nov 28, 2025 | 39.00 | 39.00 | 38.90 | 38.90 | 38.90 | -0.51% | 4,096 |
| Nov 27, 2025 | 38.50 | 39.10 | 38.50 | 39.10 | 39.10 | 1.82% | 6,096 |
| Nov 26, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 0.52% | 4,173 |
| Nov 25, 2025 | 38.05 | 38.25 | 38.00 | 38.20 | 38.20 | 0.39% | 16,158 |
| Nov 24, 2025 | 38.00 | 38.05 | 38.00 | 38.05 | 38.05 | 1.33% | 3,447 |
| Nov 21, 2025 | 37.65 | 37.65 | 37.55 | 37.55 | 37.55 | -0.92% | 10,126 |