Lion Travel Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	86.400	88.400	85.800	87.900	86.424	746,655
2022-11-03	85.900	86.900	84.900	86.700	85.244	537,426
2022-11-02	85.400	87.000	85.400	86.300	84.850	1,203,501
2022-11-01	80.100	85.800	80.100	84.500	83.081	2,147,124
2022-10-31	79.900	81.800	79.000	81.800	80.426	738,470
2022-10-28	79.600	80.800	79.200	79.200	77.870	678,394
2022-10-27	77.700	80.800	76.800	80.500	79.148	1,760,675
2022-10-26	76.600	77.200	74.800	76.400	75.117	1,225,585
2022-10-25	76.800	77.000	74.000	76.200	74.920	1,328,565
2022-10-24	78.000	78.500	76.200	76.400	75.117	1,001,198
2022-10-21	80.000	80.600	77.000	77.000	75.707	1,456,819
2022-10-20	81.700	81.700	78.100	79.500	78.165	1,746,535
2022-10-19	83.800	84.400	82.000	82.000	80.623	1,234,208
2022-10-18	86.300	87.000	82.500	83.700	82.294	2,415,776
2022-10-17	87.000	88.900	85.300	86.000	84.556	2,245,831
2022-10-14	87.300	90.500	84.700	90.400	88.882	3,702,483
2022-10-13	95.300	95.700	85.500	86.900	85.440	4,950,874
2022-10-12	95.800	95.800	94.200	94.600	93.011	936,993
2022-10-11	95.500	96.600	93.800	94.100	92.519	1,383,336
2022-10-07	96.800	100.50	96.300	96.800	95.174	3,965,234
2022-10-06	95.400	96.500	94.500	96.200	94.584	1,041,951
2022-10-05	96.200	96.400	95.000	95.000	93.404	1,641,776
2022-10-04	97.800	98.000	95.100	95.400	93.798	1,965,353
2022-10-03	97.800	100.50	95.800	96.000	94.388	2,708,519
2022-09-30	98.600	102.50	97.300	98.300	96.649	7,594,960
2022-09-29	102.00	104.00	97.600	97.900	96.256	4,141,840
2022-09-28	104.50	106.00	99.100	99.400	97.730	5,214,038
2022-09-27	108.50	109.50	102.00	107.00	105.20	7,972,158
2022-09-26	107.00	109.50	104.50	108.00	106.19	12,979,810
2022-09-23	105.50	110.00	104.00	107.00	105.20	15,194,353
2022-09-22	101.00	109.00	99.000	103.00	101.27	13,560,662
2022-09-21	98.800	101.50	97.500	100.50	98.812	5,529,099
2022-09-20	94.600	98.400	94.600	97.900	96.256	2,789,802
2022-09-19	95.300	95.500	93.700	94.000	92.421	711,043
2022-09-16	94.000	96.100	93.500	95.300	93.699	1,634,566
2022-09-15	95.700	96.600	93.300	93.500	91.930	1,006,994
2022-09-14	93.800	95.200	93.200	94.700	93.109	760,778
2022-09-13	93.600	94.700	93.300	94.700	93.109	704,838
2022-09-12	93.600	93.600	92.600	93.300	91.733	275,934
2022-09-08	93.700	94.400	92.500	92.500	90.946	437,447
2022-09-07	91.600	93.000	91.500	93.000	91.438	420,367
2022-09-06	90.800	94.900	90.800	91.800	90.258	2,651,658
2022-09-05	91.800	91.800	90.500	90.800	89.275	231,054
2022-09-02	91.900	92.500	91.300	91.700	90.160	199,450
2022-09-01	92.400	93.000	91.700	91.700	90.160	295,076
2022-08-31	91.400	93.900	91.100	92.500	90.946	662,141
2022-08-30	91.300	92.500	91.300	91.500	89.963	324,515
2022-08-29	92.800	96.000	91.000	91.100	89.570	2,659,164
2022-08-26	91.000	98.000	90.400	94.700	93.109	3,997,179
2022-08-25	90.200	90.500	90.100	90.100	88.587	111,889
2022-08-24	90.700	91.300	89.800	90.100	88.587	339,746
2022-08-23	91.300	91.600	90.400	90.800	89.275	252,318
2022-08-22	91.900	92.900	91.500	91.800	90.258	377,338
2022-08-19	90.800	91.500	90.200	91.500	89.963	262,564
2022-08-18	91.000	91.000	90.500	90.800	89.275	84,417
2022-08-17	91.600	92.000	91.200	91.300	89.767	167,834
2022-08-16	91.100	92.700	91.000	91.300	89.767	411,949
2022-08-15	90.800	91.400	90.100	91.100	89.570	300,090
2022-08-12	90.700	90.800	90.000	90.400	88.882	212,690
2022-08-11	91.000	91.500	90.000	90.100	88.587	388,876

← NewerPage 17 of 21 · 1,216 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.