Li Kang Biomedical Co., Ltd. (TPEX:6242)
Taiwan · Delayed Price · Currency is TWD 33.85
0.00 (0.00%)
Oct 6, 2026, 1:21 PM CST
Li Kang Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 33.90 | 33.90 | 33.85 | 33.85 | 33.85 | - | 6,144 |
| Oct 5, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | 1,089 |
| Oct 2, 2026 | 34.05 | 34.05 | 33.85 | 33.85 | 33.85 | -0.59% | 5,710 |
| Sep 30, 2026 | 34.50 | 34.50 | 34.05 | 34.05 | 34.05 | -0.15% | 6,419 |
| Sep 29, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 1,220 |
| Sep 24, 2026 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | 0.44% | 5,531 |
| Sep 23, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | 1,002 |
| Sep 21, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | 4,117 |
| Sep 18, 2026 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | 0.15% | 5,348 |
| Sep 17, 2026 | 33.90 | 34.00 | 33.90 | 33.90 | 33.90 | - | 4,277 |
| Sep 16, 2026 | 33.80 | 33.90 | 33.80 | 33.90 | 33.90 | 0.30% | 4,000 |
| Sep 15, 2026 | 33.85 | 34.00 | 33.70 | 33.80 | 33.80 | 0.30% | 9,167 |
| Sep 14, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.88% | 1,301 |
| Sep 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,703 |
| Sep 10, 2026 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -0.29% | 12,357 |
| Sep 9, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.29% | 3,339 |
| Sep 8, 2026 | 34.25 | 34.30 | 34.20 | 34.20 | 34.20 | -0.29% | 3,050 |
| Sep 7, 2026 | 33.80 | 34.30 | 33.80 | 34.30 | 34.30 | 0.88% | 3,150 |
| Sep 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 1,057 |
| Sep 3, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.59% | 3,200 |
| Sep 2, 2026 | 34.45 | 34.50 | 34.00 | 34.00 | 34.00 | 1.19% | 4,066 |
| Sep 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.47% | 3,161 |
| Aug 28, 2026 | 34.00 | 34.90 | 34.00 | 34.10 | 34.10 | 0.29% | 8,225 |
| Aug 25, 2026 | 33.70 | 34.00 | 33.65 | 34.00 | 34.00 | - | 4,204 |
| Aug 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,355 |
| Aug 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,656 |
| Aug 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.29% | 1,114 |
| Aug 19, 2026 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | 0.29% | 8,000 |
| Aug 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.02% | 2,496 |
| Aug 14, 2026 | 33.70 | 34.40 | 33.70 | 34.35 | 34.35 | 1.03% | 5,643 |
| 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 |