Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | 469,511 |
| 2026-01-19 | 173.00 | 173.00 | 169.50 | 172.00 | 172.00 | 620,352 |
| 2026-01-16 | 174.00 | 174.00 | 171.00 | 172.50 | 172.50 | 417,106 |
| 2026-01-15 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 716,028 |
| 2026-01-14 | 169.50 | 172.00 | 169.00 | 172.00 | 172.00 | 679,737 |
| 2026-01-13 | 169.50 | 170.00 | 168.00 | 169.00 | 169.00 | 509,351 |
| 2026-01-12 | 171.50 | 171.50 | 168.50 | 169.50 | 169.50 | 775,074 |
| 2026-01-09 | 168.00 | 172.00 | 167.50 | 171.00 | 171.00 | 1,011,742 |
| 2026-01-08 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 738,095 |
| 2026-01-07 | 165.50 | 166.50 | 163.50 | 165.50 | 165.50 | 546,080 |
| 2026-01-06 | 165.00 | 165.50 | 163.50 | 164.50 | 164.50 | 396,313 |
| 2026-01-05 | 168.50 | 168.50 | 164.00 | 164.50 | 164.50 | 520,053 |
| 2026-01-02 | 165.00 | 167.50 | 165.00 | 167.00 | 167.00 | 531,276 |
| 2025-12-31 | 163.50 | 164.50 | 163.50 | 163.50 | 163.50 | 184,121 |
| 2025-12-30 | 165.00 | 165.00 | 163.50 | 163.50 | 163.50 | 216,383 |
| 2025-12-29 | 166.00 | 166.50 | 165.00 | 165.00 | 165.00 | 191,306 |
| 2025-12-26 | 164.50 | 166.50 | 164.00 | 166.00 | 166.00 | 388,111 |
| 2025-12-24 | 167.50 | 167.50 | 163.50 | 164.50 | 164.50 | 386,052 |
| 2025-12-23 | 167.00 | 167.50 | 166.00 | 166.50 | 166.50 | 187,157 |
| 2025-12-22 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 233,155 |
| 2025-12-19 | 165.00 | 167.00 | 165.00 | 166.50 | 166.50 | 402,084 |
| 2025-12-18 | 166.00 | 166.00 | 163.50 | 165.00 | 165.00 | 452,060 |
| 2025-12-17 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 659,657 |
| 2025-12-16 | 163.50 | 165.00 | 162.50 | 163.50 | 163.50 | 466,358 |
| 2025-12-15 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | 515,068 |
| 2025-12-12 | 162.00 | 164.50 | 162.00 | 164.50 | 164.50 | 641,128 |
| 2025-12-11 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | 942,025 |
| 2025-12-10 | 162.50 | 164.00 | 162.00 | 163.00 | 163.00 | 408,200 |
| 2025-12-09 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 780,700 |
| 2025-12-08 | 166.00 | 166.50 | 163.00 | 165.00 | 165.00 | 478,073 |
| 2025-12-05 | 166.50 | 167.50 | 164.00 | 164.50 | 164.50 | 924,290 |
| 2025-12-04 | 167.00 | 168.00 | 165.50 | 166.00 | 166.00 | 642,681 |
| 2025-12-03 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | 433,100 |
| 2025-12-02 | 169.00 | 169.50 | 166.00 | 168.00 | 168.00 | 698,151 |
| 2025-12-01 | 173.50 | 174.00 | 168.50 | 168.50 | 168.50 | 847,611 |
| 2025-11-28 | 175.00 | 176.50 | 173.00 | 173.50 | 173.50 | 673,610 |
| 2025-11-27 | 179.00 | 179.00 | 174.50 | 175.50 | 175.50 | 824,223 |
| 2025-11-26 | 177.00 | 179.50 | 175.50 | 179.00 | 179.00 | 720,309 |
| 2025-11-25 | 180.50 | 180.50 | 177.00 | 178.50 | 178.50 | 566,000 |
| 2025-11-24 | 182.00 | 182.00 | 176.50 | 180.50 | 180.50 | 902,272 |
| 2025-11-21 | 179.00 | 182.00 | 178.00 | 179.50 | 179.50 | 783,426 |
| 2025-11-20 | 180.50 | 182.00 | 178.50 | 181.00 | 181.00 | 1,389,300 |
| 2025-11-19 | 175.50 | 181.00 | 174.50 | 179.50 | 179.50 | 1,323,205 |
| 2025-11-18 | 182.50 | 184.00 | 174.50 | 176.50 | 176.50 | 2,585,525 |
| 2025-11-17 | 175.50 | 184.00 | 175.50 | 182.50 | 182.50 | 3,482,648 |
| 2025-11-14 | 172.50 | 176.00 | 170.00 | 173.00 | 173.00 | 1,670,671 |
| 2025-11-13 | 171.00 | 173.00 | 167.50 | 172.50 | 172.50 | 1,228,099 |
| 2025-11-12 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 987,689 |
| 2025-11-11 | 175.00 | 175.00 | 168.00 | 169.50 | 169.50 | 2,379,126 |
| 2025-11-10 | 172.00 | 178.50 | 170.00 | 174.50 | 174.50 | 3,346,035 |
| 2025-11-07 | 168.00 | 169.50 | 165.50 | 169.00 | 169.00 | 1,733,945 |
| 2025-11-06 | 171.00 | 173.00 | 168.00 | 168.00 | 168.00 | 4,455,609 |
| 2025-11-05 | 160.00 | 160.50 | 156.50 | 157.50 | 157.50 | 1,196,077 |
| 2025-11-04 | 160.50 | 160.50 | 158.00 | 158.00 | 158.00 | 322,014 |
| 2025-11-03 | 158.50 | 160.50 | 157.50 | 159.50 | 159.50 | 500,546 |
| 2025-10-31 | 157.50 | 160.00 | 153.00 | 157.00 | 157.00 | 1,214,419 |
| 2025-10-30 | 157.00 | 157.50 | 155.50 | 156.00 | 156.00 | 354,351 |
| 2025-10-29 | 158.00 | 158.50 | 155.00 | 157.00 | 157.00 | 774,600 |
| 2025-10-28 | 159.50 | 160.50 | 157.00 | 157.50 | 157.50 | 323,164 |
| 2025-10-27 | 161.00 | 161.50 | 158.00 | 158.50 | 158.50 | 403,185 |
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.