Lion Travel Service Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,220 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.