Li Kang Biomedical

6242
🏛️ taiwan →
40.95
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 37.62 37.62 37.19 37.43 0.0M
2021-12-29 37.14 37.62 37.14 37.62 0.0M
2021-12-28 37.43 37.43 37.14 37.14 0.0M
2021-12-27 37.81 37.81 37.14 37.14 0.0M
2021-12-24 36.90 37.57 36.90 37.57 0.0M
2021-12-23 36.95 37.14 36.90 36.90 0.0M
2021-12-22 37.14 37.14 37.14 37.14 0.0M
2021-12-21 37.05 37.05 37.05 37.05 0.0M
2021-12-17 37.71 37.71 37.52 37.52 0.0M
2021-12-16 37.00 37.71 37.00 37.71 0.0M
2021-12-15 36.86 37.90 36.86 37.90 0.0M
2021-12-14 36.52 36.52 36.52 36.52 0.0M
2021-12-13 38.10 38.10 37.33 37.38 0.0M
2021-12-10 37.14 37.90 37.14 37.14 0.0M
2021-12-09 36.95 37.10 36.95 37.00 0.0M
2021-12-08 37.00 37.00 36.90 36.95 0.0M
2021-12-07 36.48 37.81 36.48 36.95 0.0M
2021-12-06 36.38 36.48 36.24 36.43 0.0M
2021-12-03 36.33 36.52 36.33 36.43 0.0M
2021-12-02 36.67 36.67 36.67 36.67 0.0M
2021-12-01 36.57 36.57 36.19 36.19 0.0M
2021-11-30 37.14 37.14 36.86 36.86 0.0M
2021-11-29 37.71 38.10 36.95 37.24 0.0M
2021-11-26 36.95 36.95 36.38 36.86 0.0M
2021-11-25 36.71 36.71 36.71 36.71 0.0M
2021-11-24 36.71 36.71 36.71 36.71 0.0M
2021-11-23 36.67 36.71 36.67 36.71 0.0M
2021-11-22 36.67 36.71 36.67 36.67 0.0M
2021-11-19 37.10 37.14 36.90 36.90 0.0M
2021-11-18 36.71 36.76 36.71 36.76 0.0M
2021-11-17 36.76 36.86 36.71 36.71 0.0M
2021-11-16 36.71 36.81 36.71 36.71 0.0M
2021-11-15 36.81 36.81 36.71 36.71 0.0M
2021-11-12 38.05 38.05 36.95 36.95 0.0M
2021-11-11 36.57 38.10 36.57 38.05 0.0M
2021-11-10 36.57 36.57 36.52 36.57 0.0M
2021-11-09 36.38 36.43 36.38 36.43 0.0M
2021-11-08 37.81 37.81 36.67 36.67 0.0M
2021-11-05 36.43 36.43 36.33 36.38 0.0M
2021-11-04 36.95 36.95 36.33 36.33 0.0M
2021-11-03 35.71 37.14 35.71 37.14 0.0M
2021-11-02 37.33 37.33 37.14 37.14 0.0M
2021-11-01 37.19 37.57 37.19 37.33 0.0M
2021-10-29 37.57 37.90 37.14 37.86 0.0M
2021-10-28 37.33 37.62 37.33 37.62 0.0M
2021-10-27 36.86 36.86 36.86 36.86 0.0M
2021-10-26 36.81 36.81 36.81 36.81 0.0M
2021-10-25 36.95 37.14 36.95 37.14 0.0M
2021-10-22 36.71 37.10 36.57 36.95 0.0M
2021-10-21 37.14 37.24 36.81 36.81 0.0M
2021-10-20 37.33 37.33 37.14 37.14 0.0M
2021-10-19 36.95 36.95 36.95 36.95 0.0M
2021-10-18 36.76 36.76 36.67 36.76 0.0M
2021-10-15 36.76 36.76 36.71 36.71 0.0M
2021-10-14 36.67 36.71 36.67 36.71 0.0M
2021-10-13 36.81 36.90 36.67 36.67 0.0M
2021-10-12 37.14 37.14 36.81 36.81 0.0M
2021-10-07 36.71 37.14 36.71 37.14 0.0M
2021-10-06 36.76 36.95 36.57 36.71 0.0M
2021-10-05 39.57 39.57 36.90 37.14 0.0M
2021-10-04 37.62 40.00 37.62 39.62 0.0M
2021-10-01 36.67 36.81 36.19 36.38 0.0M
2021-09-30 36.76 36.76 36.67 36.76 0.0M
2021-09-29 37.52 37.52 36.43 36.76 0.0M
2021-09-28 38.00 38.00 37.62 37.62 0.0M
2021-09-27 36.33 37.52 36.33 37.14 0.0M
2021-09-24 37.33 37.33 37.33 37.33 0.0M
2021-09-23 38.86 38.86 36.67 37.14 0.0M
2021-09-22 36.33 36.43 36.33 36.43 0.0M
2021-09-17 37.14 37.14 37.14 37.14 0.0M
2021-09-16 36.81 36.81 36.81 36.81 0.0M
2021-09-15 37.19 37.19 37.19 37.19 0.0M
2021-09-14 37.14 37.14 36.76 37.14 0.0M
2021-09-13 37.67 37.67 37.24 37.29 0.0M
2021-09-10 37.24 37.67 37.14 37.67 0.0M
2021-09-09 38.14 38.14 37.67 37.71 0.0M
2021-09-08 39.24 39.24 37.81 37.90 0.0M
2021-09-07 38.24 38.38 37.90 38.00 0.0M
2021-09-06 38.57 38.57 38.24 38.24 0.0M
2021-09-03 39.10 39.14 38.67 38.67 0.0M
2021-09-02 39.86 39.86 39.05 39.05 0.0M
2021-09-01 42.00 42.67 41.90 42.52 0.0M
2021-08-31 41.90 42.86 41.43 41.81 0.0M
2021-08-30 41.19 41.86 41.19 41.48 0.0M
2021-08-27 41.52 41.71 40.67 41.14 0.0M
2021-08-26 41.24 41.24 40.48 40.57 0.0M
2021-08-25 40.48 40.48 40.29 40.29 0.0M
2021-08-24 40.10 40.48 40.00 40.48 0.0M
2021-08-23 40.00 40.67 39.81 40.00 0.0M
2021-08-20 39.33 41.71 39.33 40.95 0.0M
2021-08-19 39.19 39.33 39.10 39.24 0.0M
2021-08-18 39.14 39.14 39.05 39.14 0.0M
2021-08-17 39.62 39.62 39.14 39.24 0.0M
2021-08-16 40.00 40.00 39.52 39.52 0.0M
2021-08-13 41.14 41.14 39.10 40.00 0.0M
2021-08-12 41.00 41.19 41.00 41.14 0.0M
2021-08-11 41.90 42.10 41.43 41.52 0.0M
2021-08-10 44.10 44.10 42.38 42.38 0.0M
2021-08-09 43.14 43.14 42.38 42.86 0.0M
2021-08-06 43.19 43.19 43.14 43.14 0.0M
2021-08-05 43.48 43.90 43.14 43.19 0.0M
2021-08-04 43.00 43.57 43.00 43.05 0.0M
2021-08-03 42.95 43.81 42.95 43.10 0.0M
2021-08-02 43.19 43.19 43.05 43.05 0.0M
2021-07-30 43.19 43.62 43.00 43.33 0.0M
2021-07-29 43.00 43.33 42.95 43.33 0.0M
2021-07-28 43.14 43.24 42.86 43.00 0.0M
2021-07-27 43.62 44.10 43.62 44.10 0.0M
2021-07-26 44.10 44.76 43.52 43.52 0.0M
2021-07-23 44.10 44.38 44.10 44.29 0.0M
2021-07-22 44.76 44.76 43.95 44.10 0.0M
2021-07-21 45.81 45.81 44.29 44.33 0.0M
2021-07-20 45.24 46.48 45.24 46.05 0.0M
2021-07-19 44.76 44.86 44.38 44.48 0.0M
2021-07-16 44.29 44.38 44.29 44.33 0.0M
2021-07-15 44.52 44.76 44.14 44.67 0.0M
2021-07-14 44.29 44.52 43.81 44.52 0.0M
2021-07-13 44.81 45.00 44.29 44.29 0.0M
2021-07-12 44.90 45.38 44.81 45.38 0.0M
2021-07-09 44.62 45.33 44.57 45.29 0.0M
2021-07-08 45.90 46.19 45.71 46.10 0.0M
2021-07-07 46.19 46.52 45.71 45.76 0.0M
2021-07-06 46.19 46.19 45.57 45.76 0.0M
2021-07-05 46.86 46.86 45.71 45.81 0.0M
2021-07-02 47.43 47.43 46.57 46.71 0.0M
2021-07-01 48.29 48.29 47.43 47.43 0.0M
2021-06-30 47.29 49.52 47.19 48.19 0.0M
2021-06-29 47.71 48.10 47.24 47.24 0.0M
2021-06-28 48.67 48.67 47.62 47.71 0.0M
2021-06-25 48.86 48.86 48.67 48.67 0.0M
2021-06-24 48.57 49.33 48.57 48.67 0.0M
2021-06-23 48.86 49.52 48.38 48.95 0.0M
2021-06-22 50.38 50.38 48.86 48.86 0.0M
2021-06-21 50.67 50.67 48.10 48.76 0.0M
2021-06-18 51.81 51.81 49.81 50.00 0.0M
2021-06-17 51.90 52.38 51.33 51.90 0.0M
2021-06-16 54.00 54.57 52.38 52.38 0.0M
2021-06-15 56.86 57.33 54.48 54.76 0.0M
2021-06-11 55.24 56.19 53.33 55.33 0.0M
2021-06-10 54.38 54.95 52.48 53.05 0.0M
2021-06-09 54.57 56.95 54.57 55.33 0.0M
2021-06-08 58.10 58.10 55.71 55.81 0.0M
2021-06-07 53.33 58.00 53.33 58.00 0.0M
2021-06-04 52.29 53.33 52.29 52.76 0.0M
2021-06-03 53.62 54.19 51.71 52.00 0.0M
2021-06-02 51.90 52.86 49.62 52.29 0.0M
2021-06-01 56.38 56.38 50.95 51.43 0.0M
2021-05-31 56.48 59.05 56.38 56.48 0.0M
2021-05-28 57.33 57.33 53.52 56.29 0.0M
2021-05-27 61.81 61.81 57.24 57.71 0.0M
2021-05-26 66.67 66.67 60.95 60.95 0.0M
2021-05-25 63.62 69.43 63.52 66.57 0.0M
2021-05-24 63.52 63.52 58.19 63.52 0.0M
2021-05-21 57.81 57.81 57.81 57.81 0.0M
2021-05-20 52.57 52.57 52.57 52.57 0.0M
2021-05-19 47.81 47.81 47.81 47.81 0.0M
2021-05-18 39.05 43.48 39.05 43.48 0.0M
2021-05-17 39.05 39.52 38.19 39.52 0.0M
2021-05-14 39.05 39.71 39.05 39.05 0.0M
2021-05-13 39.52 39.52 38.19 39.05 0.0M
2021-05-12 40.95 40.95 39.33 39.52 0.0M
2021-05-11 42.00 42.00 41.43 41.43 0.0M
2021-05-10 41.90 42.48 41.90 42.38 0.0M
2021-05-07 41.71 41.90 41.71 41.90 0.0M
2021-05-06 42.76 43.43 41.62 41.71 0.0M
2021-05-05 41.33 41.38 41.29 41.38 0.0M
2021-05-04 41.52 41.52 41.24 41.33 0.0M
2021-05-03 41.52 41.62 41.52 41.52 0.0M
2021-04-29 42.00 42.10 41.43 41.52 0.0M
2021-04-28 41.71 41.71 41.43 41.62 0.0M
2021-04-27 41.71 41.71 41.62 41.71 0.0M
2021-04-26 40.95 41.71 40.95 41.71 0.0M
2021-04-23 40.95 41.14 40.95 40.95 0.0M
2021-04-22 42.00 42.00 41.14 41.14 0.0M
2021-04-21 42.10 42.10 41.62 41.71 0.0M
2021-04-20 42.86 42.86 42.38 42.38 0.0M
2021-04-19 41.43 42.95 41.24 42.86 0.0M
2021-04-16 41.67 41.76 41.43 41.43 0.0M
2021-04-15 42.19 42.19 41.43 41.43 0.0M
2021-04-14 42.76 42.76 41.05 42.19 0.0M
2021-04-13 44.05 44.05 42.19 42.19 0.0M
2021-04-12 41.38 43.90 41.14 43.71 0.0M
2021-04-09 39.67 41.05 39.67 40.81 0.0M
2021-04-08 39.62 39.62 39.52 39.52 0.0M
2021-04-07 39.90 39.90 39.52 39.52 0.0M
2021-04-06 39.57 39.90 39.05 39.90 0.0M
2021-04-01 39.52 39.62 39.52 39.62 0.0M
2021-03-31 40.00 40.00 39.57 39.57 0.0M
2021-03-30 40.19 40.19 40.00 40.00 0.0M
2021-03-29 40.10 40.33 40.00 40.33 0.0M
2021-03-26 40.14 40.33 40.10 40.10 0.0M
2021-03-25 40.29 40.29 40.14 40.14 0.0M
2021-03-24 40.05 40.05 40.00 40.00 0.0M
2021-03-23 40.19 40.48 39.52 40.48 0.0M
2021-03-22 40.90 40.90 40.00 40.00 0.0M
2021-03-19 40.67 40.95 40.67 40.90 0.0M
2021-03-18 40.48 40.76 40.48 40.67 0.0M
2021-03-17 40.76 40.76 40.48 40.48 0.0M
2021-03-16 40.67 41.24 40.57 40.76 0.0M
2021-03-15 40.10 40.86 40.05 40.67 0.0M
2021-03-12 40.00 40.05 39.90 40.05 0.0M
2021-03-11 40.48 40.48 39.95 39.95 0.0M
2021-03-10 40.95 40.95 39.86 39.86 0.0M
2021-03-09 39.14 40.00 39.05 40.00 0.0M
2021-03-08 40.48 40.81 40.29 40.38 0.0M
2021-03-05 41.19 41.19 40.00 40.10 0.0M
2021-03-04 40.95 42.76 40.48 40.95 0.0M
2021-03-03 45.24 45.33 41.38 42.71 0.0M
2021-03-02 43.29 43.29 43.29 43.29 0.0M
2021-02-26 38.00 39.38 37.90 39.38 0.0M
2021-02-25 35.81 36.19 35.62 35.81 0.0M
2021-02-22 35.81 35.81 35.43 35.48 0.0M
2021-02-19 35.71 35.71 35.57 35.57 0.0M
2021-02-18 35.52 35.71 35.52 35.71 0.0M
2021-02-17 35.24 35.52 35.24 35.52 0.0M
2021-02-05 35.33 35.33 35.24 35.24 0.0M
2021-02-04 35.24 35.43 35.24 35.43 0.0M
2021-02-03 35.43 35.43 35.43 35.43 0.0M
2021-02-02 35.43 35.43 35.43 35.43 0.0M
2021-02-01 35.43 35.43 35.43 35.43 0.0M
2021-01-29 35.52 35.52 35.43 35.43 0.0M
2021-01-27 35.43 35.43 35.43 35.43 0.0M
2021-01-26 35.52 35.62 35.52 35.52 0.0M
2021-01-25 35.24 35.38 35.24 35.38 0.0M
2021-01-22 35.90 35.90 35.71 35.71 0.0M
2021-01-21 35.81 35.90 35.81 35.90 0.0M
2021-01-20 35.71 35.71 35.71 35.71 0.0M
2021-01-19 35.81 35.81 35.71 35.71 0.0M
2021-01-18 35.71 35.71 35.71 35.71 0.0M
2021-01-15 35.71 35.71 35.71 35.71 0.0M
2021-01-14 35.81 35.81 35.62 35.62 0.0M
2021-01-13 35.71 35.81 35.71 35.81 0.0M
2021-01-12 35.71 35.71 35.71 35.71 0.0M
2021-01-11 35.71 36.00 35.71 36.00 0.0M
2021-01-08 35.33 35.71 35.33 35.71 0.0M
2021-01-06 35.43 35.43 35.33 35.33 0.0M
2021-01-04 35.43 35.43 35.38 35.43 0.0M