Lion Travel Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	136.00	137.50	131.50	135.00	135.00	2,959,299
2023-11-02	133.00	138.00	130.00	135.50	135.50	5,015,032
2023-11-01	126.50	135.00	126.00	133.00	133.00	5,720,764
2023-10-31	124.00	130.00	124.00	126.50	126.50	3,063,220
2023-10-30	127.00	128.50	123.00	123.50	123.50	2,163,051
2023-10-27	119.50	125.50	119.00	124.50	124.50	1,713,556
2023-10-26	119.00	122.50	118.50	119.00	119.00	995,311
2023-10-25	118.50	121.50	118.00	120.50	120.50	966,100
2023-10-24	114.50	119.00	113.00	118.50	118.50	1,064,431
2023-10-23	110.50	120.50	110.50	115.00	115.00	1,524,128
2023-10-20	112.00	112.50	107.00	112.00	112.00	1,369,627
2023-10-19	112.50	114.50	111.00	112.00	112.00	958,300
2023-10-18	117.00	117.50	112.50	113.00	113.00	983,498
2023-10-17	114.50	118.00	114.00	117.00	117.00	1,011,851
2023-10-16	117.50	118.00	114.50	115.00	115.00	991,248
2023-10-13	118.00	122.50	117.50	117.50	117.50	2,822,951
2023-10-12	120.00	120.00	116.50	118.00	118.00	2,061,076
2023-10-11	123.50	124.00	119.00	119.00	119.00	1,350,530
2023-10-06	124.50	125.50	123.00	123.50	123.50	513,053
2023-10-05	122.00	125.00	122.00	123.50	123.50	634,100
2023-10-04	124.00	124.00	120.00	120.50	120.50	776,329
2023-10-03	128.00	128.00	124.00	124.00	124.00	497,201
2023-10-02	127.00	128.00	125.50	127.50	127.50	534,425
2023-09-28	125.00	128.00	124.50	126.00	126.00	664,600
2023-09-27	123.00	126.50	122.50	124.50	124.50	575,197
2023-09-26	126.00	126.00	123.00	123.50	123.50	813,550
2023-09-25	126.50	128.00	125.00	126.00	126.00	404,201
2023-09-22	125.00	127.50	124.00	127.00	127.00	432,128
2023-09-21	131.50	131.50	126.00	126.00	126.00	900,648
2023-09-20	131.50	133.50	130.50	131.00	131.00	500,100
2023-09-19	135.00	135.50	131.50	131.50	131.50	623,193
2023-09-18	136.00	136.50	134.50	135.00	135.00	455,128
2023-09-15	139.00	139.50	134.00	135.00	135.00	1,522,208
2023-09-14	129.00	137.50	129.00	137.50	137.50	2,525,687
2023-09-13	125.00	132.00	124.00	130.00	130.00	2,071,564
2023-09-12	125.50	126.50	124.00	124.00	124.00	967,109
2023-09-11	132.00	133.50	126.50	126.50	126.50	1,279,050
2023-09-08	131.00	134.00	130.50	131.50	131.50	596,403
2023-09-07	133.50	134.50	131.00	131.00	131.00	645,098
2023-09-06	133.00	134.00	132.50	132.50	132.50	336,262
2023-09-05	133.00	135.50	132.50	134.50	134.50	516,134
2023-09-04	134.00	134.00	132.00	133.00	133.00	246,274
2023-09-01	133.50	136.00	133.50	133.50	133.50	482,528
2023-08-31	133.50	135.50	131.50	134.00	134.00	596,010
2023-08-30	134.00	135.00	132.50	133.50	133.50	479,004
2023-08-29	132.00	135.00	132.00	134.00	134.00	478,441
2023-08-28	136.50	138.00	130.50	133.00	133.00	2,114,259
2023-08-25	140.00	141.50	134.50	135.50	135.50	4,448,073
2023-08-24	133.50	134.00	130.00	131.50	131.50	937,021
2023-08-23	133.50	135.00	132.00	132.50	132.50	1,231,138
2023-08-22	134.00	134.50	130.00	131.00	131.00	1,313,085
2023-08-21	134.00	135.00	133.00	133.50	133.50	809,227
2023-08-18	137.50	138.00	132.50	133.50	133.50	1,758,180
2023-08-17	137.00	140.50	133.50	137.00	137.00	2,037,081
2023-08-16	137.00	138.50	133.00	137.00	137.00	2,913,300
2023-08-15	138.50	141.00	137.00	138.00	138.00	2,167,527
2023-08-14	144.00	144.50	136.00	139.00	139.00	3,257,075
2023-08-11	152.50	153.00	140.50	144.00	144.00	6,098,289
2023-08-10	160.00	160.00	151.50	154.00	154.00	2,295,516
2023-08-09	165.50	167.00	159.50	159.50	159.50	2,297,686

← NewerPage 13 of 21 · 1,221 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.