Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 160.00 | 161.00 | 158.50 | 159.50 | 159.50 | 520,331 |
| 2026-04-27 | 158.00 | 159.50 | 156.50 | 158.50 | 158.50 | 755,901 |
| 2026-04-24 | 159.50 | 159.50 | 157.00 | 157.50 | 157.50 | 579,051 |
| 2026-04-23 | 160.50 | 161.50 | 157.50 | 158.00 | 158.00 | 1,221,997 |
| 2026-04-22 | 160.00 | 161.50 | 160.00 | 160.00 | 160.00 | 562,100 |
| 2026-04-21 | 161.00 | 161.50 | 160.50 | 161.00 | 161.00 | 476,120 |
| 2026-04-20 | 160.00 | 161.00 | 159.50 | 160.50 | 160.50 | 391,631 |
| 2026-04-17 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | 743,506 |
| 2026-04-16 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 665,205 |
| 2026-04-15 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 1,168,121 |
| 2026-04-14 | 164.00 | 164.00 | 160.50 | 161.50 | 161.50 | 1,622,390 |
| 2026-04-13 | 172.00 | 172.00 | 164.00 | 164.50 | 164.50 | 3,025,410 |
| 2026-04-10 | 162.00 | 162.50 | 161.00 | 161.50 | 161.50 | 325,039 |
| 2026-04-09 | 164.50 | 164.50 | 160.00 | 160.00 | 160.00 | 1,312,200 |
| 2026-04-08 | 166.00 | 166.00 | 163.50 | 164.50 | 164.50 | 491,051 |
| 2026-04-07 | 161.00 | 163.50 | 160.50 | 163.00 | 163.00 | 444,141 |
| 2026-04-02 | 163.00 | 163.00 | 159.00 | 159.50 | 159.50 | 363,680 |
| 2026-04-01 | 158.50 | 162.50 | 158.50 | 161.00 | 161.00 | 712,470 |
| 2026-03-31 | 160.50 | 160.50 | 155.00 | 155.50 | 155.50 | 1,201,065 |
| 2026-03-30 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | 1,420,503 |
| 2026-03-27 | 164.50 | 165.00 | 162.50 | 164.00 | 164.00 | 484,700 |
| 2026-03-26 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | 406,056 |
| 2026-03-25 | 168.50 | 168.50 | 166.50 | 167.00 | 167.00 | 448,012 |
| 2026-03-24 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | 381,099 |
| 2026-03-23 | 166.50 | 167.00 | 163.50 | 164.00 | 164.00 | 942,303 |
| 2026-03-20 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 198,101 |
| 2026-03-19 | 168.50 | 169.00 | 167.00 | 168.00 | 168.00 | 573,012 |
| 2026-03-18 | 171.00 | 171.00 | 169.50 | 170.00 | 170.00 | 397,060 |
| 2026-03-17 | 173.00 | 173.50 | 170.00 | 170.00 | 170.00 | 587,022 |
| 2026-03-16 | 174.50 | 175.50 | 172.00 | 172.50 | 172.50 | 602,300 |
| 2026-03-13 | 172.50 | 175.00 | 172.00 | 173.50 | 173.50 | 570,298 |
| 2026-03-12 | 174.50 | 176.00 | 173.00 | 175.50 | 175.50 | 554,237 |
| 2026-03-11 | 174.00 | 177.50 | 173.00 | 176.50 | 176.50 | 983,853 |
| 2026-03-10 | 169.00 | 173.50 | 169.00 | 173.00 | 173.00 | 1,840,300 |
| 2026-03-09 | 163.00 | 166.00 | 162.00 | 164.50 | 164.50 | 1,783,099 |
| 2026-03-06 | 162.50 | 170.00 | 162.50 | 168.50 | 168.50 | 1,008,248 |
| 2026-03-05 | 162.50 | 165.00 | 161.50 | 163.00 | 163.00 | 914,002 |
| 2026-03-04 | 167.50 | 167.50 | 159.00 | 160.00 | 160.00 | 1,881,610 |
| 2026-03-03 | 170.00 | 171.00 | 166.50 | 170.50 | 170.50 | 1,483,302 |
| 2026-03-02 | 168.50 | 172.50 | 167.00 | 172.00 | 172.00 | 1,083,494 |
| 2026-02-26 | 173.00 | 176.50 | 173.00 | 175.50 | 175.50 | 765,439 |
| 2026-02-25 | 176.50 | 176.50 | 172.50 | 173.00 | 173.00 | 932,221 |
| 2026-02-24 | 176.00 | 178.50 | 174.50 | 176.50 | 176.50 | 953,160 |
| 2026-02-23 | 176.50 | 178.00 | 172.00 | 178.00 | 178.00 | 1,683,078 |
| 2026-02-11 | 173.00 | 177.00 | 169.00 | 175.50 | 175.50 | 2,038,783 |
| 2026-02-10 | 180.50 | 180.50 | 170.00 | 175.00 | 175.00 | 3,333,367 |
| 2026-02-09 | 184.50 | 185.00 | 180.50 | 183.50 | 183.50 | 1,556,031 |
| 2026-02-06 | 176.00 | 184.00 | 173.50 | 184.00 | 184.00 | 2,995,745 |
| 2026-02-05 | 173.00 | 179.00 | 172.50 | 176.00 | 176.00 | 2,344,748 |
| 2026-02-04 | 168.00 | 169.50 | 167.50 | 168.50 | 168.50 | 308,098 |
| 2026-02-03 | 167.00 | 169.50 | 167.00 | 168.00 | 168.00 | 358,010 |
| 2026-02-02 | 168.00 | 168.00 | 165.00 | 166.50 | 166.50 | 464,500 |
| 2026-01-30 | 172.00 | 172.50 | 169.00 | 169.00 | 169.00 | 574,342 |
| 2026-01-29 | 171.00 | 173.00 | 168.50 | 172.50 | 172.50 | 674,201 |
| 2026-01-28 | 172.50 | 174.00 | 170.50 | 172.00 | 172.00 | 529,178 |
| 2026-01-27 | 173.00 | 174.00 | 172.50 | 172.50 | 172.50 | 440,142 |
| 2026-01-26 | 172.50 | 173.00 | 170.50 | 172.00 | 172.00 | 309,514 |
| 2026-01-23 | 173.50 | 173.50 | 171.50 | 171.50 | 171.50 | 318,192 |
| 2026-01-22 | 172.00 | 174.00 | 170.50 | 173.00 | 173.00 | 485,137 |
| 2026-01-21 | 170.00 | 172.50 | 169.00 | 170.50 | 170.50 | 337,344 |
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.