Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 178.00 | 187.00 | 176.50 | 186.00 | 186.00 | 10,318,656 |
| 2023-05-10 | 172.00 | 178.00 | 163.00 | 178.00 | 178.00 | 8,220,917 |
| 2023-05-09 | 177.00 | 180.00 | 173.50 | 178.50 | 178.50 | 5,017,890 |
| 2023-05-08 | 185.00 | 189.50 | 178.50 | 180.00 | 180.00 | 7,087,297 |
| 2023-05-05 | 175.00 | 184.00 | 175.00 | 182.50 | 182.50 | 5,140,784 |
| 2023-05-04 | 172.50 | 178.50 | 168.50 | 177.50 | 177.50 | 3,098,251 |
| 2023-05-03 | 175.00 | 177.50 | 172.50 | 172.50 | 172.50 | 1,730,671 |
| 2023-05-02 | 178.50 | 181.50 | 174.00 | 176.00 | 176.00 | 3,122,393 |
| 2023-04-28 | 172.00 | 181.50 | 170.00 | 176.50 | 176.50 | 6,647,416 |
| 2023-04-27 | 170.00 | 171.00 | 161.00 | 171.00 | 171.00 | 6,505,204 |
| 2023-04-26 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1,789,326 |
| 2023-04-25 | 171.50 | 179.50 | 167.50 | 171.00 | 171.00 | 4,241,596 |
| 2023-04-24 | 168.00 | 175.00 | 167.50 | 172.50 | 172.50 | 2,886,396 |
| 2023-04-21 | 173.50 | 176.00 | 169.50 | 170.50 | 170.50 | 2,701,505 |
| 2023-04-20 | 181.00 | 184.50 | 172.00 | 174.00 | 174.00 | 4,358,700 |
| 2023-04-19 | 178.00 | 185.00 | 178.00 | 181.00 | 181.00 | 5,806,031 |
| 2023-04-18 | 184.50 | 186.50 | 176.00 | 177.50 | 177.50 | 4,937,956 |
| 2023-04-17 | 191.50 | 192.00 | 180.50 | 180.50 | 180.50 | 17,890,624 |
| 2023-04-14 | 169.00 | 179.00 | 168.00 | 179.00 | 179.00 | 19,278,404 |
| 2023-04-13 | 149.00 | 163.00 | 148.50 | 163.00 | 163.00 | 8,177,528 |
| 2023-04-12 | 150.00 | 151.50 | 146.50 | 148.50 | 148.50 | 3,384,286 |
| 2023-04-11 | 151.50 | 152.00 | 147.00 | 148.50 | 148.50 | 3,116,786 |
| 2023-04-10 | 146.50 | 149.50 | 145.00 | 149.00 | 149.00 | 2,790,477 |
| 2023-04-07 | 151.50 | 154.00 | 146.00 | 148.00 | 148.00 | 6,042,273 |
| 2023-04-06 | 149.00 | 152.00 | 147.50 | 152.00 | 152.00 | 3,772,970 |
| 2023-03-31 | 147.50 | 151.00 | 142.50 | 151.00 | 151.00 | 7,998,613 |
| 2023-03-30 | 145.50 | 149.00 | 144.50 | 149.00 | 149.00 | 11,353,406 |
| 2023-03-29 | 140.00 | 145.00 | 137.00 | 145.00 | 145.00 | 20,047,931 |
| 2023-03-28 | 131.00 | 142.00 | 131.00 | 138.50 | 138.50 | 16,649,818 |
| 2023-03-27 | 129.00 | 132.00 | 127.00 | 131.50 | 131.50 | 6,342,424 |
| 2023-03-24 | 126.00 | 127.50 | 124.50 | 127.00 | 127.00 | 2,314,710 |
| 2023-03-23 | 124.50 | 128.00 | 122.50 | 126.00 | 126.00 | 3,455,966 |
| 2023-03-22 | 122.50 | 126.00 | 121.50 | 124.50 | 124.50 | 3,648,610 |
| 2023-03-21 | 119.00 | 123.00 | 119.00 | 120.50 | 120.50 | 2,115,926 |
| 2023-03-20 | 120.00 | 121.00 | 118.00 | 118.50 | 118.50 | 1,873,685 |
| 2023-03-17 | 113.00 | 119.50 | 111.50 | 119.50 | 119.50 | 4,101,197 |
| 2023-03-16 | 110.00 | 114.50 | 110.00 | 111.50 | 111.50 | 1,867,405 |
| 2023-03-15 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,881,778 |
| 2023-03-14 | 116.00 | 117.50 | 115.00 | 115.00 | 115.00 | 1,448,785 |
| 2023-03-13 | 120.00 | 120.00 | 115.50 | 116.50 | 116.50 | 3,150,706 |
| 2023-03-10 | 127.00 | 131.00 | 119.00 | 120.50 | 120.50 | 10,089,644 |
| 2023-03-09 | 124.00 | 125.50 | 122.00 | 125.00 | 125.00 | 2,667,807 |
| 2023-03-08 | 127.00 | 128.50 | 121.50 | 122.50 | 122.50 | 4,800,677 |
| 2023-03-07 | 124.50 | 126.00 | 124.50 | 125.50 | 125.50 | 1,410,032 |
| 2023-03-06 | 126.50 | 126.50 | 123.50 | 124.50 | 124.50 | 2,635,030 |
| 2023-03-03 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | 1,862,857 |
| 2023-03-02 | 126.50 | 128.00 | 124.50 | 125.00 | 125.00 | 1,877,019 |
| 2023-03-01 | 127.00 | 127.50 | 125.00 | 126.00 | 126.00 | 1,917,839 |
| 2023-02-24 | 129.00 | 129.50 | 123.00 | 127.50 | 127.50 | 6,313,646 |
| 2023-02-23 | 126.00 | 131.00 | 126.00 | 129.00 | 129.00 | 5,705,627 |
| 2023-02-22 | 128.00 | 132.00 | 125.50 | 126.00 | 126.00 | 8,869,336 |
| 2023-02-21 | 128.00 | 128.50 | 124.00 | 128.50 | 128.50 | 5,711,625 |
| 2023-02-20 | 134.50 | 136.50 | 127.00 | 130.00 | 130.00 | 8,633,747 |
| 2023-02-17 | 137.00 | 138.00 | 128.50 | 134.50 | 134.50 | 11,422,018 |
| 2023-02-16 | 132.50 | 138.50 | 131.00 | 137.00 | 137.00 | 37,962,153 |
| 2023-02-15 | 119.50 | 128.50 | 118.00 | 128.50 | 128.50 | 12,591,887 |
| 2023-02-14 | 114.50 | 119.50 | 114.00 | 117.00 | 117.00 | 6,305,242 |
| 2023-02-13 | 111.50 | 114.00 | 110.00 | 113.00 | 113.00 | 1,521,756 |
| 2023-02-10 | 113.00 | 115.50 | 110.50 | 111.00 | 111.00 | 2,256,682 |
| 2023-02-09 | 116.50 | 119.00 | 112.00 | 113.00 | 113.00 | 3,977,125 |
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.