Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 145.50 | 145.50 | 143.50 | 144.00 | 144.00 | 312,001 |
| 2026-07-22 | 147.00 | 147.50 | 145.00 | 145.00 | 145.00 | 383,715 |
| 2026-07-21 | 143.50 | 146.50 | 143.50 | 146.00 | 146.00 | 384,070 |
| 2026-07-20 | 144.50 | 145.00 | 141.50 | 143.00 | 143.00 | 483,019 |
| 2026-07-17 | 146.50 | 146.50 | 143.00 | 143.00 | 143.00 | 522,213 |
| 2026-07-16 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | 312,005 |
| 2026-07-15 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 258,024 |
| 2026-07-14 | 146.50 | 146.50 | 143.50 | 144.50 | 144.50 | 597,175 |
| 2026-07-13 | 146.50 | 147.50 | 145.00 | 145.00 | 145.00 | 556,314 |
| 2026-07-10 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2026-07-09 | 146.50 | 147.00 | 145.00 | 145.50 | 145.50 | 821,228 |
| 2026-07-08 | 148.00 | 148.50 | 146.50 | 146.50 | 146.50 | 765,681 |
| 2026-07-07 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 804,466 |
| 2026-07-06 | 151.50 | 151.50 | 150.00 | 150.50 | 150.50 | 475,050 |
| 2026-07-03 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 856,099 |
| 2026-07-02 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | 608,200 |
| 2026-07-01 | 150.00 | 150.50 | 148.00 | 149.50 | 149.50 | 896,260 |
| 2026-06-30 | 150.00 | 150.00 | 148.00 | 149.50 | 149.50 | 423,690 |
| 2026-06-29 | 149.00 | 149.50 | 147.50 | 148.00 | 148.00 | 640,006 |
| 2026-06-26 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | 1,159,729 |
| 2026-06-25 | 152.50 | 154.00 | 151.00 | 151.50 | 151.50 | 1,045,040 |
| 2026-06-24 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 811,035 |
| 2026-06-23 | 152.50 | 152.50 | 150.50 | 151.50 | 151.50 | 901,200 |
| 2026-06-22 | 153.00 | 153.50 | 151.50 | 151.50 | 151.50 | 1,008,179 |
| 2026-06-18 | 153.50 | 154.00 | 152.00 | 152.00 | 152.00 | 1,125,080 |
| 2026-06-17 | 152.00 | 155.00 | 152.00 | 152.50 | 152.50 | 1,207,500 |
| 2026-06-16 | 153.50 | 154.00 | 152.00 | 153.00 | 153.00 | 613,190 |
| 2026-06-15 | 154.00 | 155.00 | 151.50 | 152.50 | 152.50 | 1,535,718 |
| 2026-06-12 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 823,100 |
| 2026-06-11 | 154.50 | 154.50 | 151.50 | 152.00 | 152.00 | 1,155,661 |
| 2026-06-10 | 156.00 | 156.50 | 154.50 | 154.50 | 154.50 | 1,364,257 |
| 2026-06-09 | 155.50 | 160.50 | 155.50 | 156.00 | 156.00 | 4,004,610 |
| 2026-06-08 | 168.50 | 172.00 | 166.50 | 172.00 | 159.20 | 2,897,935 |
| 2026-06-05 | 177.00 | 177.50 | 173.00 | 173.50 | 160.59 | 2,366,219 |
| 2026-06-04 | 172.00 | 178.00 | 171.00 | 175.00 | 161.98 | 2,992,445 |
| 2026-06-03 | 170.50 | 171.50 | 169.00 | 171.00 | 158.27 | 1,259,920 |
| 2026-06-02 | 170.00 | 171.50 | 168.50 | 169.50 | 169.50 | 1,414,194 |
| 2026-06-01 | 168.00 | 170.00 | 167.50 | 169.50 | 169.50 | 1,192,544 |
| 2026-05-29 | 167.00 | 168.50 | 165.50 | 167.50 | 167.50 | 1,482,734 |
| 2026-05-28 | 167.00 | 168.50 | 164.50 | 165.50 | 165.50 | 1,422,814 |
| 2026-05-27 | 169.00 | 169.00 | 165.50 | 166.00 | 166.00 | 1,248,501 |
| 2026-05-26 | 163.50 | 168.00 | 163.00 | 168.00 | 168.00 | 2,712,223 |
| 2026-05-25 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | 902,883 |
| 2026-05-22 | 161.50 | 162.00 | 160.00 | 160.00 | 160.00 | 446,065 |
| 2026-05-21 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 392,000 |
| 2026-05-20 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | 441,807 |
| 2026-05-19 | 160.00 | 162.50 | 160.00 | 160.50 | 160.50 | 708,000 |
| 2026-05-18 | 158.50 | 161.00 | 157.50 | 160.50 | 160.50 | 845,365 |
| 2026-05-15 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 795,402 |
| 2026-05-14 | 160.00 | 161.50 | 158.50 | 161.00 | 161.00 | 897,622 |
| 2026-05-13 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 808,528 |
| 2026-05-12 | 159.50 | 160.00 | 158.00 | 158.00 | 158.00 | 1,620,208 |
| 2026-05-11 | 160.00 | 161.00 | 158.50 | 159.50 | 159.50 | 1,035,210 |
| 2026-05-08 | 162.00 | 162.00 | 158.50 | 159.50 | 159.50 | 2,322,685 |
| 2026-05-07 | 162.00 | 164.00 | 161.50 | 163.50 | 163.50 | 1,203,305 |
| 2026-05-06 | 161.00 | 161.00 | 159.00 | 160.50 | 160.50 | 922,040 |
| 2026-05-05 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 873,197 |
| 2026-05-04 | 159.50 | 161.50 | 159.00 | 161.50 | 161.50 | 706,172 |
| 2026-04-30 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 517,100 |
| 2026-04-29 | 160.50 | 160.50 | 158.00 | 158.50 | 158.50 | 498,044 |
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.