Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1,978,388 |
| 2024-01-26 | 129.50 | 131.00 | 127.50 | 127.50 | 127.50 | 627,019 |
| 2024-01-25 | 130.50 | 130.50 | 127.50 | 129.00 | 129.00 | 864,146 |
| 2024-01-24 | 129.50 | 131.00 | 128.50 | 130.50 | 130.50 | 1,219,204 |
| 2024-01-23 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 731,241 |
| 2024-01-22 | 129.00 | 131.00 | 128.50 | 130.00 | 130.00 | 499,217 |
| 2024-01-19 | 129.00 | 129.50 | 126.50 | 129.00 | 129.00 | 730,144 |
| 2024-01-18 | 129.00 | 129.50 | 126.00 | 128.50 | 128.50 | 1,465,322 |
| 2024-01-17 | 129.00 | 129.50 | 127.00 | 129.00 | 129.00 | 1,652,603 |
| 2024-01-16 | 134.00 | 134.50 | 127.00 | 127.50 | 127.50 | 3,010,343 |
| 2024-01-15 | 138.00 | 138.00 | 132.50 | 134.00 | 134.00 | 3,936,335 |
| 2024-01-12 | 140.50 | 142.00 | 139.50 | 141.50 | 141.50 | 1,139,500 |
| 2024-01-11 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 886,370 |
| 2024-01-10 | 141.00 | 141.50 | 138.00 | 138.00 | 138.00 | 924,038 |
| 2024-01-09 | 143.00 | 143.50 | 140.50 | 141.50 | 141.50 | 803,265 |
| 2024-01-08 | 138.00 | 142.50 | 138.00 | 142.00 | 142.00 | 1,426,573 |
| 2024-01-05 | 136.50 | 140.00 | 136.50 | 138.50 | 138.50 | 887,448 |
| 2024-01-04 | 136.50 | 138.00 | 135.50 | 135.50 | 135.50 | 452,100 |
| 2024-01-03 | 136.50 | 139.00 | 136.50 | 136.50 | 136.50 | 648,150 |
| 2024-01-02 | 139.00 | 141.00 | 136.00 | 136.50 | 136.50 | 2,073,108 |
| 2023-12-29 | 139.50 | 144.00 | 139.50 | 140.00 | 140.00 | 2,525,544 |
| 2023-12-28 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 509,209 |
| 2023-12-27 | 138.50 | 138.50 | 137.50 | 138.50 | 138.50 | 423,220 |
| 2023-12-26 | 139.00 | 139.00 | 137.00 | 137.50 | 137.50 | 332,396 |
| 2023-12-25 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 306,336 |
| 2023-12-22 | 140.50 | 140.50 | 136.50 | 136.50 | 136.50 | 630,286 |
| 2023-12-21 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 313,300 |
| 2023-12-20 | 137.00 | 140.50 | 137.00 | 139.50 | 139.50 | 960,768 |
| 2023-12-19 | 141.00 | 141.00 | 135.50 | 136.50 | 136.50 | 1,442,402 |
| 2023-12-18 | 140.00 | 141.50 | 138.50 | 140.50 | 140.50 | 674,450 |
| 2023-12-15 | 139.00 | 141.50 | 138.00 | 139.00 | 139.00 | 841,060 |
| 2023-12-14 | 143.50 | 143.50 | 139.00 | 139.00 | 139.00 | 1,340,549 |
| 2023-12-13 | 142.00 | 143.00 | 140.00 | 142.50 | 142.50 | 1,152,411 |
| 2023-12-12 | 144.00 | 144.50 | 141.00 | 142.00 | 142.00 | 1,045,065 |
| 2023-12-11 | 144.00 | 145.50 | 141.50 | 143.00 | 143.00 | 1,533,416 |
| 2023-12-08 | 150.00 | 150.50 | 146.50 | 146.50 | 146.50 | 1,665,562 |
| 2023-12-07 | 146.00 | 149.50 | 145.50 | 148.50 | 148.50 | 2,389,073 |
| 2023-12-06 | 146.50 | 149.50 | 145.00 | 146.00 | 146.00 | 3,480,700 |
| 2023-12-05 | 146.00 | 147.00 | 141.50 | 143.50 | 143.50 | 2,624,351 |
| 2023-12-04 | 140.50 | 144.50 | 139.50 | 143.50 | 143.50 | 1,912,074 |
| 2023-12-01 | 140.00 | 141.00 | 139.50 | 140.50 | 140.50 | 650,035 |
| 2023-11-30 | 140.00 | 141.50 | 138.50 | 139.00 | 139.00 | 912,012 |
| 2023-11-29 | 140.00 | 142.00 | 139.50 | 140.00 | 140.00 | 1,139,116 |
| 2023-11-28 | 138.00 | 141.50 | 138.00 | 141.00 | 141.00 | 1,716,266 |
| 2023-11-27 | 138.00 | 139.50 | 134.00 | 138.50 | 138.50 | 2,801,209 |
| 2023-11-24 | 140.00 | 142.00 | 136.50 | 138.00 | 138.00 | 6,192,771 |
| 2023-11-23 | 145.50 | 149.00 | 142.00 | 145.00 | 145.00 | 4,889,021 |
| 2023-11-22 | 147.00 | 150.50 | 141.50 | 145.00 | 145.00 | 7,319,784 |
| 2023-11-21 | 141.50 | 143.50 | 140.00 | 143.00 | 143.00 | 3,447,116 |
| 2023-11-20 | 145.00 | 148.00 | 140.50 | 141.50 | 141.50 | 8,897,838 |
| 2023-11-17 | 144.00 | 156.00 | 144.00 | 155.50 | 155.50 | 17,821,009 |
| 2023-11-16 | 136.00 | 146.00 | 136.00 | 143.00 | 143.00 | 11,231,628 |
| 2023-11-15 | 134.00 | 136.00 | 133.50 | 134.50 | 134.50 | 1,105,903 |
| 2023-11-14 | 132.50 | 135.00 | 132.00 | 133.50 | 133.50 | 926,002 |
| 2023-11-13 | 137.00 | 137.00 | 132.00 | 132.50 | 132.50 | 1,656,108 |
| 2023-11-10 | 136.00 | 140.00 | 133.50 | 135.00 | 135.00 | 3,646,428 |
| 2023-11-09 | 138.00 | 140.00 | 135.00 | 135.50 | 135.50 | 1,712,515 |
| 2023-11-08 | 138.50 | 139.50 | 136.00 | 136.00 | 136.00 | 1,500,367 |
| 2023-11-07 | 138.00 | 139.50 | 136.00 | 138.50 | 138.50 | 2,720,249 |
| 2023-11-06 | 138.00 | 141.00 | 133.00 | 137.00 | 137.00 | 7,328,251 |
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.