Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 151.50 | 152.00 | 147.00 | 150.00 | 150.00 | 2,067,783 |
| 2024-08-01 | 152.50 | 155.00 | 151.00 | 153.50 | 153.50 | 1,010,138 |
| 2024-07-31 | 152.50 | 153.00 | 150.50 | 151.00 | 151.00 | 1,011,485 |
| 2024-07-30 | 154.00 | 154.50 | 150.50 | 153.00 | 153.00 | 1,051,172 |
| 2024-07-29 | 153.50 | 158.00 | 152.00 | 152.50 | 152.50 | 1,359,170 |
| 2024-07-26 | 151.00 | 154.50 | 151.00 | 152.00 | 152.00 | 1,306,288 |
| 2024-07-23 | 149.50 | 157.50 | 149.00 | 156.00 | 156.00 | 2,256,223 |
| 2024-07-22 | 154.00 | 154.50 | 148.00 | 148.50 | 148.50 | 2,921,254 |
| 2024-07-19 | 168.50 | 168.50 | 162.00 | 162.00 | 162.00 | 3,160,792 |
| 2024-07-18 | 165.00 | 169.00 | 162.50 | 167.00 | 167.00 | 2,775,146 |
| 2024-07-17 | 171.00 | 172.50 | 166.50 | 166.50 | 166.50 | 5,278,409 |
| 2024-07-16 | 161.00 | 171.50 | 158.50 | 166.50 | 166.50 | 7,595,075 |
| 2024-07-15 | 158.50 | 160.50 | 157.50 | 159.00 | 159.00 | 1,311,923 |
| 2024-07-12 | 160.00 | 161.00 | 157.00 | 157.50 | 157.50 | 1,524,307 |
| 2024-07-11 | 161.50 | 162.00 | 158.50 | 159.00 | 159.00 | 2,785,001 |
| 2024-07-10 | 156.00 | 162.00 | 155.50 | 160.50 | 160.50 | 5,152,987 |
| 2024-07-09 | 154.00 | 158.50 | 153.50 | 154.00 | 154.00 | 3,521,338 |
| 2024-07-08 | 152.50 | 153.00 | 149.00 | 150.00 | 150.00 | 880,400 |
| 2024-07-05 | 150.50 | 152.50 | 150.50 | 151.50 | 151.50 | 753,206 |
| 2024-07-04 | 151.00 | 152.00 | 149.50 | 149.50 | 149.50 | 901,185 |
| 2024-07-03 | 151.50 | 152.00 | 150.00 | 150.00 | 150.00 | 556,560 |
| 2024-07-02 | 152.50 | 152.50 | 150.50 | 151.00 | 151.00 | 373,485 |
| 2024-07-01 | 148.50 | 152.50 | 148.50 | 152.50 | 152.50 | 1,084,052 |
| 2024-06-28 | 151.00 | 151.00 | 147.00 | 148.50 | 148.50 | 2,617,210 |
| 2024-06-27 | 153.50 | 154.00 | 152.00 | 152.00 | 152.00 | 817,650 |
| 2024-06-26 | 156.00 | 156.00 | 153.00 | 153.50 | 153.50 | 918,146 |
| 2024-06-25 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 526,884 |
| 2024-06-24 | 159.00 | 159.50 | 153.50 | 154.50 | 154.50 | 1,826,511 |
| 2024-06-21 | 157.00 | 160.00 | 156.50 | 157.50 | 157.50 | 2,747,377 |
| 2024-06-20 | 156.00 | 156.50 | 153.50 | 155.50 | 155.50 | 1,424,381 |
| 2024-06-19 | 155.50 | 156.50 | 154.00 | 154.50 | 154.50 | 979,175 |
| 2024-06-18 | 155.00 | 156.00 | 153.50 | 154.00 | 154.00 | 690,507 |
| 2024-06-17 | 157.00 | 158.00 | 154.00 | 154.00 | 154.00 | 1,514,034 |
| 2024-06-14 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 967,777 |
| 2024-06-13 | 155.00 | 155.00 | 152.50 | 153.50 | 153.50 | 662,175 |
| 2024-06-12 | 152.50 | 153.50 | 151.00 | 153.00 | 153.00 | 769,016 |
| 2024-06-11 | 156.50 | 156.50 | 152.50 | 153.50 | 153.50 | 1,347,520 |
| 2024-06-07 | 154.50 | 156.50 | 153.50 | 156.00 | 156.00 | 1,713,405 |
| 2024-06-06 | 152.50 | 154.00 | 151.50 | 153.50 | 153.50 | 973,025 |
| 2024-06-05 | 154.00 | 155.00 | 152.50 | 153.00 | 153.00 | 640,940 |
| 2024-06-04 | 154.50 | 155.50 | 153.00 | 154.00 | 154.00 | 947,102 |
| 2024-06-03 | 156.50 | 156.50 | 154.00 | 154.50 | 154.50 | 1,130,359 |
| 2024-05-31 | 153.50 | 159.00 | 153.00 | 156.00 | 156.00 | 2,444,513 |
| 2024-05-30 | 156.00 | 156.00 | 153.00 | 153.50 | 153.50 | 2,220,350 |
| 2024-05-29 | 161.00 | 161.50 | 157.00 | 158.00 | 158.00 | 2,585,394 |
| 2024-05-28 | 157.00 | 162.50 | 155.00 | 159.00 | 159.00 | 9,697,874 |
| 2024-05-27 | 153.50 | 154.00 | 150.50 | 153.00 | 153.00 | 2,431,210 |
| 2024-05-24 | 148.50 | 153.50 | 146.50 | 153.50 | 153.50 | 2,956,272 |
| 2024-05-23 | 157.00 | 157.00 | 149.00 | 151.00 | 151.00 | 5,869,925 |
| 2024-05-22 | 159.00 | 160.00 | 153.00 | 158.00 | 158.00 | 5,084,072 |
| 2024-05-21 | 160.00 | 165.00 | 157.00 | 160.50 | 160.50 | 7,659,380 |
| 2024-05-20 | 166.50 | 179.00 | 158.00 | 162.00 | 162.00 | 23,499,831 |
| 2024-05-17 | 169.50 | 169.50 | 162.00 | 164.00 | 164.00 | 5,402,116 |
| 2024-05-16 | 164.00 | 170.00 | 162.50 | 169.00 | 169.00 | 10,187,093 |
| 2024-05-15 | 160.50 | 163.00 | 158.00 | 161.50 | 161.50 | 3,158,580 |
| 2024-05-14 | 160.00 | 168.00 | 159.00 | 160.00 | 160.00 | 9,293,601 |
| 2024-05-13 | 164.50 | 164.50 | 154.50 | 160.00 | 160.00 | 5,632,145 |
| 2024-05-10 | 152.50 | 161.50 | 152.00 | 158.00 | 158.00 | 8,648,561 |
| 2024-05-09 | 150.00 | 153.50 | 148.50 | 149.50 | 149.50 | 2,017,437 |
| 2024-05-08 | 150.50 | 151.00 | 148.00 | 148.50 | 148.50 | 1,369,049 |
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.