Li Kang Biomedical Co., Ltd. (TPEX:6242)
Taiwan · Delayed Price · Currency is TWD 34.00
0.00 (0.00%)
Aug 19, 2026, 9:59 AM CST
Li Kang Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.02% | 2,421 |
| Aug 14, 2026 | 33.70 | 34.40 | 33.70 | 34.35 | 34.35 | 1.03% | 5,410 |
| Aug 13, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | -0.29% | 13,122 |
| Aug 12, 2026 | 34.30 | 34.30 | 34.10 | 34.10 | 34.10 | -0.58% | 9,107 |
| Aug 11, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 1,000 |
| Aug 10, 2026 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | -0.87% | 24,926 |
| Aug 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 4,288 |
| Aug 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.43% | 5,526 |
| Aug 4, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.31% | 1,942 |
| Aug 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 3,225 |
| Jul 31, 2026 | 33.90 | 34.40 | 33.90 | 34.40 | 34.40 | -0.72% | 11,920 |
| Jul 29, 2026 | 35.00 | 35.00 | 34.65 | 34.65 | 34.65 | -1.56% | 11,163 |
| Jul 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.42% | 13,461 |
| Jul 27, 2026 | 35.50 | 35.50 | 35.35 | 35.35 | 35.35 | -1.67% | 5,285 |
| Jul 23, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1.27% | 1,154 |
| Jul 22, 2026 | 35.90 | 35.90 | 35.50 | 35.50 | 35.50 | -1.11% | 9,390 |
| Jul 21, 2026 | 35.80 | 35.90 | 35.00 | 35.90 | 35.90 | - | 6,085 |
| Jul 17, 2026 | 35.50 | 35.90 | 35.00 | 35.90 | 35.90 | -0.28% | 8,477 |
| Jul 15, 2026 | 35.70 | 36.00 | 35.60 | 36.00 | 36.00 | -0.14% | 7,951 |
| Jul 14, 2026 | 35.80 | 36.05 | 35.50 | 36.05 | 36.05 | 0.70% | 9,405 |
| Jul 13, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.83% | 10,265 |
| Jul 9, 2026 | 36.20 | 36.20 | 36.10 | 36.10 | 36.10 | 0.28% | 3,716 |
| Jul 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,437 |
| Jul 7, 2026 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | - | 6,152 |
| Jul 6, 2026 | 36.45 | 36.45 | 36.00 | 36.00 | 36.00 | 0.14% | 6,040 |
| Jul 3, 2026 | 36.05 | 36.05 | 35.95 | 35.95 | 35.95 | -0.14% | 12,296 |
| Jul 2, 2026 | 35.80 | 36.15 | 35.80 | 36.00 | 36.00 | 0.56% | 10,321 |
| Jul 1, 2026 | 36.15 | 36.15 | 35.80 | 35.80 | 35.80 | -1.51% | 14,712 |
| Jun 30, 2026 | 36.00 | 36.45 | 36.00 | 36.35 | 36.35 | 0.97% | 26,391 |
| Jun 29, 2026 | 36.00 | 36.00 | 35.95 | 36.00 | 36.00 | 0.28% | 11,286 |
| Jun 26, 2026 | 36.00 | 36.00 | 35.85 | 35.90 | 35.90 | -1.10% | 10,666 |
| Jun 25, 2026 | 36.10 | 36.35 | 36.00 | 36.30 | 36.30 | -0.95% | 11,284 |
| Jun 24, 2026 | 36.35 | 36.65 | 36.00 | 36.65 | 36.65 | -0.27% | 34,962 |
| Jun 23, 2026 | 36.90 | 36.90 | 36.40 | 36.75 | 36.75 | 0.14% | 15,112 |
| Jun 22, 2026 | 36.65 | 36.80 | 36.45 | 36.70 | 36.70 | 0.14% | 31,792 |
| Jun 18, 2026 | 36.80 | 36.80 | 36.35 | 36.65 | 36.65 | -0.14% | 4,518 |
| Jun 17, 2026 | 36.20 | 36.85 | 36.20 | 36.70 | 36.70 | 0.55% | 15,860 |
| Jun 16, 2026 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 0.97% | 21,005 |
| Jun 15, 2026 | 38.20 | 38.40 | 38.05 | 38.15 | 36.15 | - | 21,341 |
| Jun 12, 2026 | 38.00 | 38.80 | 38.00 | 38.15 | 36.15 | 0.39% | 14,232 |
| Jun 11, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 36.01 | -1.68% | 12,091 |
| Jun 9, 2026 | 37.90 | 38.70 | 37.80 | 38.65 | 36.62 | 0.78% | 22,264 |
| Jun 8, 2026 | 38.30 | 38.35 | 38.30 | 38.35 | 36.34 | - | 6,652 |
| Jun 5, 2026 | 38.10 | 38.35 | 38.10 | 38.35 | 36.34 | 0.13% | 17,923 |
| Jun 4, 2026 | 38.20 | 38.40 | 38.20 | 38.30 | 36.29 | 0.26% | 12,772 |
| Jun 3, 2026 | 37.55 | 38.20 | 37.55 | 38.20 | 36.20 | 1.73% | 30,568 |
| Jun 2, 2026 | 37.85 | 37.85 | 37.50 | 37.55 | 35.58 | -0.92% | 27,022 |
| Jun 1, 2026 | 38.15 | 38.15 | 37.20 | 37.90 | 35.91 | -0.79% | 15,440 |
| May 29, 2026 | 38.00 | 38.30 | 37.90 | 38.20 | 36.20 | 0.13% | 19,110 |
| May 28, 2026 | 38.20 | 38.40 | 38.15 | 38.15 | 36.15 | 0.26% | 25,441 |