Lion Travel Service Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	142.50	144.00	142.50	142.50	142.50	219,344
2026-10-19	144.50	145.00	143.00	143.00	143.00	214,417
2026-10-16	143.50	145.50	143.50	144.50	144.50	345,479
2026-10-15	142.50	144.50	141.50	143.50	143.50	486,077
2026-10-14	143.50	144.00	142.50	142.50	142.50	323,000
2026-10-13	144.50	145.50	143.50	143.50	143.50	225,601
2026-10-12	145.00	146.00	144.00	145.50	145.50	237,200
2026-10-08	144.50	145.50	144.00	145.00	145.00	238,000
2026-10-07	143.50	145.00	143.50	144.00	144.00	145,068
2026-10-06	144.00	145.50	143.50	143.50	143.50	195,150
2026-10-05	143.50	144.50	142.50	144.50	144.50	295,031
2026-10-02	143.50	144.50	143.50	143.50	143.50	126,520
2026-10-01	144.50	144.50	143.00	144.00	144.00	88,000
2026-09-30	144.50	144.50	143.50	144.50	144.50	105,000
2026-09-29	145.00	145.00	143.00	143.00	143.00	150,001
2026-09-24	145.00	145.00	143.50	144.00	144.00	154,028
2026-09-23	144.50	145.00	144.00	144.50	144.50	204,611
2026-09-22	144.50	144.50	143.00	143.50	143.50	192,314
2026-09-21	143.00	144.00	143.00	143.50	143.50	125,098
2026-09-18	144.50	144.50	142.50	143.00	143.00	187,115
2026-09-17	142.50	144.00	141.50	144.00	144.00	182,168
2026-09-16	142.00	142.50	141.00	141.00	141.00	142,050
2026-09-15	140.50	141.50	139.50	141.50	141.50	203,046
2026-09-14	141.00	141.50	139.00	140.00	140.00	335,100
2026-09-11	142.50	142.50	141.00	141.00	141.00	277,180
2026-09-10	143.00	143.00	141.50	141.50	141.50	242,001
2026-09-09	142.50	142.50	141.50	142.00	142.00	368,410
2026-09-08	144.50	144.50	143.00	143.00	143.00	220,000
2026-09-07	145.00	145.00	143.00	144.50	144.50	178,035
2026-09-04	144.00	144.00	143.00	144.00	144.00	138,020
2026-09-03	144.50	144.50	142.50	143.00	143.00	166,006
2026-09-02	144.50	144.50	143.00	143.50	143.50	208,100
2026-09-01	143.50	144.50	143.50	143.50	143.50	260,010
2026-08-31	145.00	145.50	144.00	144.00	144.00	192,016
2026-08-28	145.00	145.50	144.50	145.00	145.00	127,091
2026-08-27	145.50	145.50	144.50	144.50	144.50	201,005
2026-08-26	146.50	146.50	145.00	145.00	145.00	136,000
2026-08-25	145.50	146.50	144.50	145.50	145.50	197,500
2026-08-24	147.00	147.00	145.00	145.50	145.50	166,300
2026-08-21	145.50	147.50	145.00	146.50	146.50	452,010
2026-08-20	143.00	145.50	142.00	145.00	145.00	396,646
2026-08-19	141.50	143.50	141.00	142.00	142.00	295,051
2026-08-18	145.00	145.50	142.00	142.00	142.00	662,401
2026-08-17	143.50	144.50	142.50	144.00	144.00	313,998
2026-08-14	145.00	145.00	143.50	143.50	143.50	358,010
2026-08-13	145.50	145.50	144.00	145.00	145.00	459,024
2026-08-12	146.50	146.50	144.00	145.50	145.50	428,296
2026-08-11	145.50	146.00	144.50	145.50	145.50	295,053
2026-08-10	146.50	146.50	144.50	145.50	145.50	306,045
2026-08-07	145.50	146.50	144.50	145.00	145.00	606,072
2026-08-06	146.00	146.50	145.00	146.00	146.00	523,005
2026-08-05	146.00	147.00	145.50	146.00	146.00	839,000
2026-08-04	145.50	146.50	144.00	146.00	146.00	386,000
2026-08-03	146.50	147.50	145.00	146.50	146.50	263,000
2026-07-31	144.50	148.50	144.50	147.00	147.00	632,018
2026-07-30	145.00	146.50	143.50	144.50	144.50	434,019
2026-07-29	144.50	145.00	142.00	145.00	145.00	600,019
2026-07-28	146.00	146.00	143.00	143.50	143.50	446,219
2026-07-27	145.50	147.00	145.00	146.00	146.00	316,016
2026-07-24	144.00	145.50	143.50	145.00	145.00	282,065

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-01	2.0000 TWD
2019-07-01	3.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.