Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 155.00 | 155.00 | 149.50 | 150.50 | 150.50 | 2,073,834 |
| 2024-05-06 | 151.50 | 154.50 | 150.00 | 154.00 | 154.00 | 2,061,706 |
| 2024-05-03 | 155.50 | 155.50 | 151.00 | 151.50 | 151.50 | 2,232,506 |
| 2024-05-02 | 153.50 | 157.00 | 152.50 | 155.00 | 155.00 | 3,452,977 |
| 2024-04-30 | 154.50 | 154.50 | 151.00 | 153.00 | 153.00 | 2,787,062 |
| 2024-04-29 | 156.00 | 160.00 | 153.50 | 154.50 | 154.50 | 8,204,297 |
| 2024-04-26 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 7,502,033 |
| 2024-04-25 | 152.50 | 159.00 | 148.00 | 150.00 | 150.00 | 16,909,179 |
| 2024-04-24 | 144.50 | 153.00 | 141.50 | 149.00 | 149.00 | 9,140,192 |
| 2024-04-23 | 143.00 | 149.50 | 142.00 | 144.50 | 144.50 | 8,603,035 |
| 2024-04-22 | 139.00 | 143.50 | 139.00 | 141.50 | 141.50 | 2,984,927 |
| 2024-04-19 | 141.50 | 142.50 | 136.00 | 138.50 | 138.50 | 1,820,805 |
| 2024-04-18 | 134.50 | 142.00 | 134.50 | 140.50 | 140.50 | 1,632,907 |
| 2024-04-17 | 135.50 | 137.00 | 134.50 | 136.00 | 136.00 | 698,235 |
| 2024-04-16 | 139.50 | 139.50 | 133.00 | 134.00 | 134.00 | 2,224,157 |
| 2024-04-15 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1,306,319 |
| 2024-04-12 | 141.50 | 144.00 | 139.50 | 142.50 | 142.50 | 3,759,451 |
| 2024-04-11 | 141.50 | 146.00 | 139.50 | 139.50 | 139.50 | 8,001,734 |
| 2024-04-10 | 135.50 | 137.50 | 135.50 | 137.00 | 137.00 | 989,294 |
| 2024-04-09 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | 610,079 |
| 2024-04-08 | 137.00 | 137.00 | 133.00 | 133.50 | 133.50 | 1,309,770 |
| 2024-04-03 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 950,217 |
| 2024-04-02 | 137.50 | 138.00 | 136.00 | 137.00 | 137.00 | 822,432 |
| 2024-04-01 | 137.00 | 139.50 | 136.50 | 136.50 | 136.50 | 1,435,056 |
| 2024-03-29 | 137.50 | 137.50 | 135.50 | 136.00 | 136.00 | 669,000 |
| 2024-03-28 | 135.50 | 138.00 | 135.00 | 137.50 | 137.50 | 1,049,595 |
| 2024-03-27 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 1,314,100 |
| 2024-03-26 | 136.50 | 137.00 | 133.50 | 135.50 | 135.50 | 857,200 |
| 2024-03-25 | 137.00 | 138.00 | 136.50 | 136.50 | 136.50 | 510,085 |
| 2024-03-22 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1,837,851 |
| 2024-03-21 | 136.50 | 138.00 | 135.00 | 136.50 | 136.50 | 2,121,536 |
| 2024-03-20 | 135.50 | 136.00 | 132.00 | 135.50 | 135.50 | 1,546,440 |
| 2024-03-19 | 132.50 | 134.50 | 132.00 | 134.00 | 134.00 | 900,859 |
| 2024-03-18 | 134.50 | 135.50 | 132.50 | 133.00 | 133.00 | 2,164,914 |
| 2024-03-15 | 136.00 | 142.00 | 133.50 | 134.50 | 134.50 | 9,276,648 |
| 2024-03-14 | 127.00 | 129.50 | 126.00 | 129.50 | 129.50 | 959,278 |
| 2024-03-13 | 128.00 | 128.50 | 124.50 | 128.00 | 128.00 | 1,356,197 |
| 2024-03-12 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1,487,450 |
| 2024-03-11 | 124.00 | 127.00 | 123.50 | 124.50 | 124.50 | 1,186,198 |
| 2024-03-08 | 126.00 | 128.50 | 122.50 | 123.00 | 123.00 | 1,540,089 |
| 2024-03-07 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | 822,307 |
| 2024-03-06 | 124.50 | 124.50 | 122.00 | 123.50 | 123.50 | 893,005 |
| 2024-03-05 | 120.50 | 125.50 | 120.00 | 124.50 | 124.50 | 1,894,153 |
| 2024-03-04 | 120.00 | 124.00 | 118.50 | 120.00 | 120.00 | 1,844,311 |
| 2024-03-01 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 809,713 |
| 2024-02-29 | 115.50 | 117.00 | 115.00 | 116.50 | 116.50 | 696,474 |
| 2024-02-27 | 118.50 | 119.00 | 115.00 | 116.00 | 116.00 | 1,213,170 |
| 2024-02-26 | 119.00 | 119.50 | 118.00 | 119.00 | 119.00 | 575,257 |
| 2024-02-23 | 119.50 | 120.50 | 118.00 | 119.00 | 119.00 | 1,220,611 |
| 2024-02-22 | 120.50 | 121.50 | 118.50 | 119.00 | 119.00 | 1,105,520 |
| 2024-02-21 | 120.50 | 122.50 | 120.00 | 120.50 | 120.50 | 622,082 |
| 2024-02-20 | 123.00 | 123.00 | 119.00 | 120.50 | 120.50 | 1,408,525 |
| 2024-02-19 | 122.00 | 124.00 | 121.50 | 123.00 | 123.00 | 1,377,129 |
| 2024-02-16 | 124.50 | 125.00 | 120.50 | 122.00 | 122.00 | 1,598,205 |
| 2024-02-15 | 124.00 | 127.00 | 119.00 | 126.00 | 126.00 | 1,685,700 |
| 2024-02-05 | 129.00 | 131.50 | 128.00 | 131.00 | 131.00 | 509,090 |
| 2024-02-02 | 130.50 | 131.00 | 128.00 | 128.50 | 128.50 | 557,416 |
| 2024-02-01 | 130.50 | 130.50 | 128.50 | 129.50 | 129.50 | 383,101 |
| 2024-01-31 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | 333,001 |
| 2024-01-30 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 702,100 |
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.