Lida Holdings Ltd. 4552
TWSE · Taiwan · Producer Manufacturing
TWD 15.60-0.05 (-0.32%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.60 | -0.32% | TWD 15.50 | TWD 15.65 | TWD 15.40 | 176.43K |
| 2026-10-01 | TWD 15.65 | -0.95% | TWD 15.75 | TWD 15.75 | TWD 15.50 | 65.00K |
| 2026-09-30 | TWD 15.80 | +2.93% | TWD 15.35 | TWD 15.85 | TWD 15.35 | 188.50K |
| 2026-09-29 | TWD 15.35 | -1.60% | TWD 15.50 | TWD 15.55 | TWD 15.35 | 125.80K |
| 2026-09-24 | TWD 15.60 | -1.58% | TWD 15.85 | TWD 15.85 | TWD 15.60 | 67.00K |
| 2026-09-23 | TWD 15.85 | -0.31% | TWD 15.80 | TWD 15.90 | TWD 15.80 | 38.31K |
| 2026-09-22 | TWD 15.90 | -0.31% | TWD 15.90 | TWD 16.00 | TWD 15.80 | 37.00K |
| 2026-09-21 | TWD 15.95 | 0.00% | TWD 16.00 | TWD 16.15 | TWD 15.95 | 154.00K |
| 2026-09-18 | TWD 15.95 | -1.54% | TWD 16.15 | TWD 16.15 | TWD 15.70 | 235.80K |
| 2026-09-17 | TWD 16.20 | +5.54% | TWD 15.45 | TWD 16.45 | TWD 15.45 | 395.24K |
| 2026-09-16 | TWD 15.35 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.00 | 324.16K |
| 2026-09-15 | TWD 15.35 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.25 | 158.42K |
| 2026-09-14 | TWD 15.35 | -2.23% | TWD 15.70 | TWD 15.70 | TWD 15.30 | 129.05K |
| 2026-09-11 | TWD 15.70 | -2.48% | TWD 15.95 | TWD 15.95 | TWD 15.55 | 223.00K |
| 2026-09-10 | TWD 16.10 | -1.23% | TWD 16.15 | TWD 16.25 | TWD 16.00 | 64.19K |
| 2026-09-09 | TWD 16.30 | +1.56% | TWD 16.00 | TWD 16.40 | TWD 16.00 | 194.04K |
| 2026-09-08 | TWD 16.05 | -2.43% | TWD 16.50 | TWD 16.50 | TWD 16.00 | 404.14K |
| 2026-09-07 | TWD 16.45 | -0.30% | TWD 16.60 | TWD 16.60 | TWD 16.30 | 49.16K |
| 2026-09-04 | TWD 16.50 | -0.90% | TWD 16.65 | TWD 16.65 | TWD 16.25 | 260.25K |
| 2026-09-03 | TWD 16.65 | -1.19% | TWD 16.75 | TWD 16.85 | TWD 16.55 | 157.39K |
| 2026-09-02 | TWD 16.85 | 0.00% | TWD 16.90 | TWD 16.90 | TWD 16.65 | 83.22K |
| 2026-09-01 | TWD 16.85 | +0.30% | TWD 17.00 | TWD 17.00 | TWD 16.75 | 118.00K |
| 2026-08-31 | TWD 16.80 | -1.75% | TWD 17.10 | TWD 17.10 | TWD 16.75 | 347.01K |
| 2026-08-28 | TWD 17.10 | -0.29% | TWD 17.05 | TWD 17.20 | TWD 17.00 | 130.40K |
| 2026-08-27 | TWD 17.15 | +0.29% | TWD 17.05 | TWD 17.20 | TWD 17.00 | 186.01K |
| 2026-08-26 | TWD 17.10 | +0.29% | TWD 17.00 | TWD 17.10 | TWD 16.90 | 112.00K |
| 2026-08-25 | TWD 17.05 | -3.13% | TWD 17.25 | TWD 17.30 | TWD 16.70 | 274.31K |
| 2026-08-24 | TWD 17.60 | -0.85% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 63.13K |
| 2026-08-21 | TWD 17.75 | +0.28% | TWD 17.70 | TWD 17.80 | TWD 17.60 | 84.00K |
| 2026-08-20 | TWD 17.70 | +1.14% | TWD 17.55 | TWD 17.70 | TWD 17.50 | 36.00K |
| 2026-08-19 | TWD 17.50 | -0.28% | TWD 17.55 | TWD 17.55 | TWD 17.45 | 37.00K |
| 2026-08-18 | TWD 17.55 | -0.28% | TWD 17.50 | TWD 17.55 | TWD 17.40 | 37.00K |
| 2026-08-17 | TWD 17.60 | -0.28% | TWD 17.45 | TWD 17.60 | TWD 17.45 | 14.18K |
| 2026-08-14 | TWD 17.65 | +0.57% | TWD 17.50 | TWD 17.65 | TWD 17.40 | 65.10K |
| 2026-08-13 | TWD 17.55 | -0.57% | TWD 17.60 | TWD 17.75 | TWD 17.55 | 66.00K |
| 2026-08-12 | TWD 17.65 | -0.28% | TWD 17.60 | TWD 17.80 | TWD 17.55 | 76.00K |
| 2026-08-11 | TWD 17.70 | +0.57% | TWD 17.50 | TWD 17.70 | TWD 17.40 | 62.00K |
| 2026-08-10 | TWD 17.60 | -0.56% | TWD 17.70 | TWD 17.90 | TWD 17.50 | 115.00K |
| 2026-08-07 | TWD 17.70 | +0.57% | TWD 17.55 | TWD 17.80 | TWD 17.45 | 150.10K |
| 2026-08-06 | TWD 17.60 | -0.56% | TWD 17.55 | TWD 17.65 | TWD 17.50 | 81.00K |
| 2026-08-05 | TWD 17.70 | -1.39% | TWD 17.75 | TWD 17.75 | TWD 17.50 | 245.16K |
| 2026-08-04 | TWD 17.95 | +1.99% | TWD 17.40 | TWD 17.95 | TWD 17.35 | 69.00K |
| 2026-08-03 | TWD 17.60 | 0.00% | TWD 17.55 | TWD 17.80 | TWD 17.50 | 97.32K |
| 2026-07-31 | TWD 17.60 | +2.03% | TWD 18.00 | TWD 18.00 | TWD 16.90 | 472.00K |
| 2026-07-30 | TWD 17.25 | -1.43% | TWD 17.35 | TWD 17.60 | TWD 17.10 | 237.00K |
| 2026-07-29 | TWD 17.50 | -4.63% | TWD 18.55 | TWD 18.55 | TWD 17.30 | 801.00K |
| 2026-07-28 | TWD 18.35 | -0.81% | TWD 18.55 | TWD 18.55 | TWD 18.10 | 140.03K |
| 2026-07-27 | TWD 18.50 | -2.37% | TWD 18.95 | TWD 18.95 | TWD 18.45 | 219.08K |
| 2026-07-24 | TWD 18.95 | -1.04% | TWD 19.05 | TWD 19.05 | TWD 18.90 | 110.00K |
| 2026-07-23 | TWD 19.15 | +0.26% | TWD 19.10 | TWD 19.20 | TWD 19.05 | 19.00K |
| 2026-07-22 | TWD 19.10 | -0.78% | TWD 19.25 | TWD 19.30 | TWD 19.10 | 81.16K |
| 2026-07-21 | TWD 19.25 | +1.32% | TWD 19.05 | TWD 19.30 | TWD 19.05 | 49.16K |
| 2026-07-20 | TWD 19.00 | -0.52% | TWD 20.00 | TWD 20.00 | TWD 19.00 | 46.00K |
| 2026-07-17 | TWD 19.10 | -2.30% | TWD 19.30 | TWD 19.35 | TWD 19.00 | 85.00K |
| 2026-07-16 | TWD 19.55 | -0.51% | TWD 19.65 | TWD 19.70 | TWD 19.45 | 45.18K |
| 2026-07-15 | TWD 19.65 | +2.61% | TWD 19.15 | TWD 19.65 | TWD 19.15 | 108.16K |
| 2026-07-14 | TWD 19.15 | -1.54% | TWD 19.80 | TWD 19.80 | TWD 19.10 | 129.00K |
| 2026-07-13 | TWD 19.45 | -1.02% | TWD 19.85 | TWD 19.85 | TWD 19.40 | 104.16K |
| 2026-07-10 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 0 |
| 2026-07-09 | TWD 19.65 | -0.76% | TWD 19.75 | TWD 19.80 | TWD 19.60 | 103.16K |
| 2026-07-08 | TWD 19.80 | -0.25% | TWD 19.75 | TWD 19.80 | TWD 19.65 | 68.32K |
| 2026-07-07 | TWD 19.85 | -0.75% | TWD 20.00 | TWD 20.05 | TWD 19.80 | 82.00K |
| 2026-07-06 | TWD 20.00 | -0.50% | TWD 20.15 | TWD 20.50 | TWD 19.95 | 161.00K |
| 2026-07-03 | TWD 20.10 | +0.50% | TWD 20.00 | TWD 20.20 | TWD 19.70 | 87.12K |
| 2026-07-02 | TWD 20.00 | -0.25% | TWD 19.95 | TWD 20.10 | TWD 19.90 | 55.26K |
| 2026-07-01 | TWD 20.05 | 0.00% | TWD 20.20 | TWD 20.20 | TWD 19.90 | 75.16K |
| 2026-06-30 | TWD 20.05 | +0.25% | TWD 20.00 | TWD 20.05 | TWD 19.95 | 29.00K |
| 2026-06-29 | TWD 20.00 | -0.74% | TWD 20.40 | TWD 20.40 | TWD 19.70 | 84.00K |
| 2026-06-26 | TWD 20.15 | -2.89% | TWD 20.60 | TWD 20.70 | TWD 20.05 | 106.00K |
| 2026-06-25 | TWD 20.75 | -1.66% | TWD 20.85 | TWD 21.05 | TWD 20.75 | 44.00K |
| 2026-06-24 | TWD 21.10 | +0.48% | TWD 21.00 | TWD 21.40 | TWD 20.95 | 47.00K |
| 2026-06-23 | TWD 21.00 | -2.10% | TWD 21.40 | TWD 21.40 | TWD 21.00 | 43.96K |
| 2026-06-22 | TWD 21.45 | -0.46% | TWD 21.35 | TWD 21.55 | TWD 21.25 | 158.00K |
| 2026-06-18 | TWD 21.55 | +1.17% | TWD 21.40 | TWD 21.60 | TWD 21.35 | 130.10K |
| 2026-06-17 | TWD 21.30 | -0.70% | TWD 21.45 | TWD 21.50 | TWD 21.25 | 70.00K |
| 2026-06-16 | TWD 21.45 | +1.90% | TWD 21.05 | TWD 21.60 | TWD 21.05 | 199.77K |
| 2026-06-15 | TWD 21.05 | -1.17% | TWD 21.30 | TWD 21.30 | TWD 20.95 | 81.16K |
| 2026-06-12 | TWD 21.30 | +1.67% | TWD 21.00 | TWD 21.30 | TWD 20.80 | 79.00K |
| 2026-06-11 | TWD 20.95 | +0.48% | TWD 20.55 | TWD 20.95 | TWD 20.30 | 73.00K |
| 2026-06-10 | TWD 20.85 | -0.71% | TWD 20.75 | TWD 21.20 | TWD 20.75 | 105.00K |
| 2026-06-09 | TWD 21.00 | 0.00% | TWD 21.05 | TWD 21.55 | TWD 20.70 | 131.10K |
| 2026-06-08 | TWD 21.00 | +2.19% | TWD 20.05 | TWD 21.05 | TWD 20.05 | 147.04K |
| 2026-06-05 | TWD 20.55 | 0.00% | TWD 20.40 | TWD 20.70 | TWD 20.40 | 124.36K |
| 2026-06-04 | TWD 20.55 | -0.72% | TWD 20.35 | TWD 20.70 | TWD 20.35 | 42.00K |
| 2026-06-03 | TWD 20.70 | 0.00% | TWD 20.85 | TWD 20.85 | TWD 20.40 | 123.92K |
| 2026-06-02 | TWD 20.70 | +0.73% | TWD 20.55 | TWD 20.70 | TWD 20.20 | 150.00K |
| 2026-06-01 | TWD 20.55 | +3.01% | TWD 19.95 | TWD 20.60 | TWD 19.95 | 305.32K |
| 2026-05-29 | TWD 19.95 | +1.27% | TWD 19.70 | TWD 19.95 | TWD 19.60 | 53.00K |
| 2026-05-28 | TWD 19.70 | -1.01% | TWD 19.90 | TWD 19.95 | TWD 19.65 | 124.00K |
| 2026-05-27 | TWD 19.90 | -0.50% | TWD 19.90 | TWD 19.90 | TWD 19.60 | 177.92K |