Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 168.00 | 172.00 | 164.50 | 165.50 | 165.50 | 2,639,125 |
| 2023-08-07 | 165.50 | 169.00 | 163.00 | 168.00 | 168.00 | 1,705,215 |
| 2023-08-04 | 165.50 | 169.00 | 162.00 | 165.50 | 165.50 | 1,947,048 |
| 2023-08-02 | 166.50 | 173.50 | 165.00 | 165.00 | 165.00 | 3,751,114 |
| 2023-08-01 | 163.00 | 172.50 | 163.00 | 169.00 | 169.00 | 4,986,174 |
| 2023-07-31 | 168.00 | 168.50 | 160.00 | 162.50 | 162.50 | 2,865,213 |
| 2023-07-28 | 168.50 | 171.00 | 164.00 | 166.00 | 166.00 | 5,924,517 |
| 2023-07-27 | 164.00 | 167.50 | 161.50 | 166.50 | 166.50 | 3,521,950 |
| 2023-07-26 | 158.00 | 165.50 | 156.50 | 160.00 | 160.00 | 2,939,062 |
| 2023-07-25 | 157.50 | 159.50 | 154.50 | 158.50 | 158.50 | 1,293,652 |
| 2023-07-24 | 161.00 | 162.50 | 156.50 | 157.00 | 157.00 | 1,475,373 |
| 2023-07-21 | 164.50 | 167.50 | 157.50 | 160.50 | 160.50 | 5,072,016 |
| 2023-07-20 | 152.00 | 162.50 | 152.00 | 161.00 | 161.00 | 3,128,332 |
| 2023-07-19 | 154.00 | 156.00 | 152.50 | 152.50 | 152.50 | 1,165,801 |
| 2023-07-18 | 156.50 | 157.00 | 152.50 | 152.50 | 152.50 | 1,684,051 |
| 2023-07-17 | 156.50 | 160.00 | 153.00 | 156.00 | 156.00 | 1,880,477 |
| 2023-07-14 | 157.00 | 162.00 | 152.00 | 157.50 | 157.50 | 3,647,950 |
| 2023-07-13 | 162.50 | 163.00 | 157.00 | 157.00 | 157.00 | 2,431,085 |
| 2023-07-12 | 160.50 | 161.00 | 157.00 | 161.00 | 161.00 | 3,199,278 |
| 2023-07-11 | 166.00 | 167.50 | 159.00 | 160.50 | 160.50 | 3,312,258 |
| 2023-07-10 | 167.00 | 168.00 | 162.50 | 163.00 | 163.00 | 1,395,098 |
| 2023-07-07 | 163.00 | 168.50 | 162.00 | 164.50 | 164.50 | 3,308,431 |
| 2023-07-06 | 164.00 | 166.00 | 161.00 | 161.00 | 161.00 | 2,249,512 |
| 2023-07-05 | 168.00 | 171.50 | 164.00 | 164.00 | 164.00 | 3,219,940 |
| 2023-07-04 | 174.50 | 174.50 | 166.00 | 167.00 | 167.00 | 4,271,561 |
| 2023-07-03 | 175.50 | 177.00 | 173.00 | 173.50 | 173.50 | 1,892,248 |
| 2023-06-30 | 177.00 | 178.00 | 174.00 | 174.50 | 174.50 | 1,520,453 |
| 2023-06-29 | 178.50 | 180.00 | 176.50 | 177.50 | 177.50 | 1,871,521 |
| 2023-06-28 | 174.50 | 179.00 | 174.00 | 178.00 | 178.00 | 3,175,615 |
| 2023-06-27 | 179.00 | 180.00 | 171.00 | 173.00 | 173.00 | 3,476,053 |
| 2023-06-26 | 177.50 | 181.00 | 175.00 | 179.00 | 179.00 | 2,900,612 |
| 2023-06-21 | 181.00 | 183.00 | 176.50 | 177.00 | 177.00 | 4,446,546 |
| 2023-06-20 | 180.50 | 184.00 | 176.50 | 178.00 | 178.00 | 5,002,346 |
| 2023-06-19 | 174.00 | 180.00 | 174.00 | 179.00 | 179.00 | 4,428,339 |
| 2023-06-16 | 179.00 | 179.00 | 173.50 | 174.00 | 174.00 | 3,934,648 |
| 2023-06-15 | 177.00 | 178.00 | 174.00 | 178.00 | 178.00 | 3,723,504 |
| 2023-06-14 | 176.00 | 180.00 | 173.50 | 175.50 | 175.50 | 7,681,376 |
| 2023-06-13 | 176.00 | 181.00 | 173.50 | 174.00 | 174.00 | 9,564,452 |
| 2023-06-12 | 182.00 | 182.00 | 173.50 | 178.50 | 178.50 | 7,056,229 |
| 2023-06-09 | 196.00 | 199.00 | 178.00 | 181.00 | 181.00 | 18,013,720 |
| 2023-06-08 | 192.00 | 201.50 | 189.00 | 191.50 | 191.50 | 16,129,488 |
| 2023-06-07 | 196.00 | 199.50 | 189.00 | 190.00 | 190.00 | 12,990,100 |
| 2023-06-06 | 185.50 | 196.00 | 185.00 | 193.50 | 193.50 | 17,889,353 |
| 2023-06-05 | 181.00 | 187.00 | 180.00 | 185.50 | 185.50 | 4,615,034 |
| 2023-06-02 | 179.50 | 182.50 | 177.50 | 180.00 | 180.00 | 4,218,969 |
| 2023-06-01 | 182.50 | 189.00 | 179.50 | 179.50 | 179.50 | 11,101,977 |
| 2023-05-31 | 174.00 | 183.50 | 173.00 | 179.00 | 179.00 | 6,545,579 |
| 2023-05-30 | 178.50 | 181.00 | 173.50 | 174.00 | 174.00 | 3,296,069 |
| 2023-05-29 | 182.50 | 183.50 | 176.00 | 177.00 | 177.00 | 4,734,449 |
| 2023-05-26 | 186.50 | 187.50 | 180.00 | 181.50 | 181.50 | 3,339,752 |
| 2023-05-25 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | 5,188,018 |
| 2023-05-24 | 185.00 | 190.00 | 182.50 | 185.00 | 185.00 | 9,433,875 |
| 2023-05-23 | 190.50 | 199.50 | 184.00 | 184.50 | 184.50 | 15,892,255 |
| 2023-05-22 | 185.00 | 191.50 | 183.00 | 190.50 | 190.50 | 7,632,725 |
| 2023-05-19 | 177.00 | 189.00 | 174.00 | 183.50 | 183.50 | 10,659,830 |
| 2023-05-18 | 178.00 | 182.50 | 176.00 | 178.50 | 178.50 | 6,875,582 |
| 2023-05-17 | 183.50 | 186.00 | 174.00 | 177.00 | 177.00 | 10,607,938 |
| 2023-05-16 | 182.50 | 191.50 | 181.00 | 182.50 | 182.50 | 8,993,969 |
| 2023-05-15 | 189.00 | 194.50 | 179.50 | 180.50 | 180.50 | 9,529,333 |
| 2023-05-12 | 184.00 | 192.50 | 181.50 | 189.50 | 189.50 | 8,168,033 |
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.