LI KANG BIOMEDICAL Co. Ltd. 6242
TPEX · Taiwan · Consumer Services
TWD 33.85-0.20 (-0.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 33.85 | -0.59% | TWD 34.05 | TWD 34.05 | TWD 33.85 | 5.71K |
| 2026-10-01 | TWD 34.05 | 0.00% | TWD 34.05 | TWD 34.05 | TWD 34.05 | 0 |
| 2026-09-30 | TWD 34.05 | -0.15% | TWD 34.50 | TWD 34.50 | TWD 34.05 | 6.00K |
| 2026-09-29 | TWD 34.10 | 0.00% | TWD 34.10 | TWD 34.10 | TWD 34.10 | 1.05K |
| 2026-09-24 | TWD 34.10 | +0.44% | TWD 34.00 | TWD 34.10 | TWD 34.00 | 5.00K |
| 2026-09-23 | TWD 33.95 | 0.00% | TWD 33.95 | TWD 33.95 | TWD 33.95 | 1.00K |
| 2026-09-22 | TWD 33.95 | 0.00% | TWD 33.95 | TWD 33.95 | TWD 33.95 | 0 |
| 2026-09-21 | TWD 33.95 | 0.00% | TWD 33.95 | TWD 33.95 | TWD 33.95 | 4.00K |
| 2026-09-18 | TWD 33.95 | +0.15% | TWD 34.00 | TWD 34.00 | TWD 33.95 | 5.10K |
| 2026-09-17 | TWD 33.90 | 0.00% | TWD 33.90 | TWD 34.00 | TWD 33.90 | 4.00K |
| 2026-09-16 | TWD 33.90 | +0.30% | TWD 33.80 | TWD 33.90 | TWD 33.80 | 4.00K |
| 2026-09-15 | TWD 33.80 | +0.30% | TWD 33.85 | TWD 34.00 | TWD 33.70 | 9.00K |
| 2026-09-14 | TWD 33.70 | -0.88% | TWD 33.70 | TWD 33.70 | TWD 33.70 | 1.00K |
| 2026-09-11 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 1.45K |
| 2026-09-10 | TWD 34.00 | -0.29% | TWD 34.10 | TWD 34.10 | TWD 34.00 | 11.00K |
| 2026-09-09 | TWD 34.10 | -0.29% | TWD 34.10 | TWD 34.10 | TWD 34.10 | 2.00K |
| 2026-09-08 | TWD 34.20 | -0.29% | TWD 34.25 | TWD 34.30 | TWD 34.20 | 3.05K |
| 2026-09-07 | TWD 34.30 | +0.88% | TWD 33.80 | TWD 34.30 | TWD 33.80 | 3.15K |
| 2026-09-04 | TWD 34.00 | +0.59% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 1.00K |
| 2026-09-03 | TWD 33.80 | -0.59% | TWD 34.00 | TWD 34.00 | TWD 33.80 | 3.00K |
| 2026-09-02 | TWD 34.00 | +1.19% | TWD 34.45 | TWD 34.50 | TWD 34.00 | 4.01K |
| 2026-09-01 | TWD 33.60 | -1.47% | TWD 33.60 | TWD 33.60 | TWD 33.60 | 2.00K |
| 2026-08-31 | TWD 34.10 | 0.00% | TWD 34.10 | TWD 34.10 | TWD 34.10 | 0 |
| 2026-08-28 | TWD 34.10 | +0.29% | TWD 34.00 | TWD 34.90 | TWD 34.00 | 7.00K |
| 2026-08-27 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 0 |
| 2026-08-26 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 0 |
| 2026-08-25 | TWD 34.00 | 0.00% | TWD 33.70 | TWD 34.00 | TWD 33.65 | 4.00K |
| 2026-08-24 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 2.00K |
| 2026-08-21 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 2.05K |
| 2026-08-20 | TWD 34.00 | -0.29% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 1.06K |
| 2026-08-19 | TWD 34.10 | +0.29% | TWD 34.00 | TWD 34.10 | TWD 34.00 | 8.00K |
| 2026-08-18 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 0 |
| 2026-08-17 | TWD 34.00 | -1.02% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 2.07K |
| 2026-08-14 | TWD 34.35 | +1.03% | TWD 33.70 | TWD 34.40 | TWD 33.70 | 5.00K |
| 2026-08-13 | TWD 34.00 | -0.29% | TWD 34.00 | TWD 34.00 | TWD 33.80 | 13.00K |
| 2026-08-12 | TWD 34.10 | -0.58% | TWD 34.30 | TWD 34.30 | TWD 34.10 | 9.00K |
| 2026-08-11 | TWD 34.30 | 0.00% | TWD 34.30 | TWD 34.30 | TWD 34.30 | 1.00K |
| 2026-08-10 | TWD 34.30 | -0.87% | TWD 34.60 | TWD 34.60 | TWD 34.30 | 24.40K |
| 2026-08-07 | TWD 34.60 | 0.00% | TWD 34.60 | TWD 34.60 | TWD 34.60 | 0 |
| 2026-08-06 | TWD 34.60 | -1.14% | TWD 34.60 | TWD 34.60 | TWD 34.60 | 4.24K |
| 2026-08-05 | TWD 35.00 | +0.43% | TWD 35.00 | TWD 35.00 | TWD 35.00 | 5.10K |
| 2026-08-04 | TWD 34.85 | +1.31% | TWD 34.85 | TWD 34.85 | TWD 34.85 | 1.00K |
| 2026-08-03 | TWD 34.40 | 0.00% | TWD 34.40 | TWD 34.40 | TWD 34.40 | 3.00K |
| 2026-07-31 | TWD 34.40 | -0.72% | TWD 33.90 | TWD 34.40 | TWD 33.90 | 11.00K |
| 2026-07-30 | TWD 34.65 | 0.00% | TWD 34.65 | TWD 34.65 | TWD 34.65 | 0 |
| 2026-07-29 | TWD 34.65 | -1.56% | TWD 35.00 | TWD 35.00 | TWD 34.65 | 11.00K |
| 2026-07-28 | TWD 35.20 | -0.42% | TWD 35.20 | TWD 35.20 | TWD 35.20 | 13.00K |
| 2026-07-27 | TWD 35.35 | -1.67% | TWD 35.50 | TWD 35.50 | TWD 35.35 | 5.10K |
| 2026-07-24 | TWD 35.95 | 0.00% | TWD 35.95 | TWD 35.95 | TWD 35.95 | 0 |
| 2026-07-23 | TWD 35.95 | +1.27% | TWD 35.95 | TWD 35.95 | TWD 35.95 | 1.00K |
| 2026-07-22 | TWD 35.50 | -1.11% | TWD 35.90 | TWD 35.90 | TWD 35.50 | 9.32K |
| 2026-07-21 | TWD 35.90 | 0.00% | TWD 35.80 | TWD 35.90 | TWD 35.00 | 6.00K |
| 2026-07-20 | TWD 35.90 | 0.00% | TWD 35.90 | TWD 35.90 | TWD 35.90 | 0 |
| 2026-07-17 | TWD 35.90 | -0.28% | TWD 35.50 | TWD 35.90 | TWD 35.00 | 8.00K |
| 2026-07-16 | TWD 36.00 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 36.00 | 0 |
| 2026-07-15 | TWD 36.00 | -0.14% | TWD 35.70 | TWD 36.00 | TWD 35.60 | 7.00K |
| 2026-07-14 | TWD 36.05 | +0.70% | TWD 35.80 | TWD 36.05 | TWD 35.50 | 9.24K |
| 2026-07-13 | TWD 35.80 | -0.83% | TWD 36.00 | TWD 36.00 | TWD 35.80 | 10.00K |
| 2026-07-10 | TWD 36.10 | 0.00% | TWD 36.10 | TWD 36.10 | TWD 36.10 | 0 |
| 2026-07-09 | TWD 36.10 | +0.28% | TWD 36.20 | TWD 36.20 | TWD 36.10 | 3.50K |
| 2026-07-08 | TWD 36.00 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 36.00 | 2.00K |
| 2026-07-07 | TWD 36.00 | 0.00% | TWD 36.10 | TWD 36.10 | TWD 36.00 | 6.00K |
| 2026-07-06 | TWD 36.00 | +0.14% | TWD 36.45 | TWD 36.45 | TWD 36.00 | 6.00K |
| 2026-07-03 | TWD 35.95 | -0.14% | TWD 36.05 | TWD 36.05 | TWD 35.95 | 12.00K |
| 2026-07-02 | TWD 36.00 | +0.56% | TWD 35.80 | TWD 36.15 | TWD 35.80 | 10.20K |
| 2026-07-01 | TWD 35.80 | -1.51% | TWD 36.15 | TWD 36.15 | TWD 35.80 | 14.00K |
| 2026-06-30 | TWD 36.35 | +0.97% | TWD 36.00 | TWD 36.45 | TWD 36.00 | 25.29K |
| 2026-06-29 | TWD 36.00 | +0.28% | TWD 36.00 | TWD 36.00 | TWD 35.95 | 11.00K |
| 2026-06-26 | TWD 35.90 | -1.10% | TWD 36.00 | TWD 36.00 | TWD 35.85 | 10.00K |
| 2026-06-25 | TWD 36.30 | -0.95% | TWD 36.10 | TWD 36.35 | TWD 36.00 | 11.00K |
| 2026-06-24 | TWD 36.65 | -0.27% | TWD 36.35 | TWD 36.65 | TWD 36.00 | 34.36K |
| 2026-06-23 | TWD 36.75 | +0.14% | TWD 36.90 | TWD 36.90 | TWD 36.40 | 15.00K |
| 2026-06-22 | TWD 36.70 | +0.14% | TWD 36.65 | TWD 36.80 | TWD 36.45 | 31.71K |
| 2026-06-18 | TWD 36.65 | -0.14% | TWD 36.80 | TWD 36.80 | TWD 36.35 | 4.03K |
| 2026-06-17 | TWD 36.70 | +0.55% | TWD 36.20 | TWD 36.85 | TWD 36.20 | 15.05K |
| 2026-06-16 | TWD 36.50 | -4.33% | TWD 37.50 | TWD 37.50 | TWD 36.50 | 20.20K |
| 2026-06-15 | TWD 38.15 | 0.00% | TWD 38.20 | TWD 38.40 | TWD 38.05 | 20.14K |
| 2026-06-12 | TWD 38.15 | +0.39% | TWD 38.00 | TWD 38.80 | TWD 38.00 | 14.00K |
| 2026-06-11 | TWD 38.00 | -1.68% | TWD 38.60 | TWD 38.60 | TWD 38.00 | 12.00K |
| 2026-06-10 | TWD 38.65 | 0.00% | TWD 38.65 | TWD 38.65 | TWD 38.65 | 0 |
| 2026-06-09 | TWD 38.65 | +0.78% | TWD 37.90 | TWD 38.70 | TWD 37.80 | 22.26K |
| 2026-06-08 | TWD 38.35 | 0.00% | TWD 38.30 | TWD 38.35 | TWD 38.30 | 6.00K |
| 2026-06-05 | TWD 38.35 | +0.13% | TWD 38.10 | TWD 38.35 | TWD 38.10 | 17.25K |
| 2026-06-04 | TWD 38.30 | +0.26% | TWD 38.20 | TWD 38.40 | TWD 38.20 | 12.39K |
| 2026-06-03 | TWD 38.20 | +1.73% | TWD 37.55 | TWD 38.20 | TWD 37.55 | 29.10K |
| 2026-06-02 | TWD 37.55 | -0.92% | TWD 37.85 | TWD 37.85 | TWD 37.50 | 26.58K |
| 2026-06-01 | TWD 37.90 | -0.79% | TWD 38.15 | TWD 38.15 | TWD 37.20 | 14.36K |
| 2026-05-29 | TWD 38.20 | +0.13% | TWD 38.00 | TWD 38.30 | TWD 37.90 | 19.00K |
| 2026-05-28 | TWD 38.15 | +0.26% | TWD 38.20 | TWD 38.40 | TWD 38.15 | 24.00K |
| 2026-05-27 | TWD 38.05 | -0.13% | TWD 38.30 | TWD 38.30 | TWD 37.55 | 24.20K |