Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 162.50 | 162.50 | 158.00 | 159.50 | 159.50 | 644,200 |
| 2025-10-22 | 162.00 | 163.00 | 161.50 | 162.50 | 162.50 | 266,101 |
| 2025-10-21 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | 541,516 |
| 2025-10-20 | 165.50 | 165.50 | 162.00 | 162.50 | 162.50 | 538,451 |
| 2025-10-17 | 161.50 | 166.00 | 161.50 | 163.00 | 163.00 | 1,734,345 |
| 2025-10-16 | 159.50 | 161.00 | 159.50 | 160.50 | 160.50 | 333,101 |
| 2025-10-15 | 157.50 | 159.00 | 157.00 | 159.00 | 159.00 | 341,657 |
| 2025-10-14 | 158.00 | 160.00 | 156.50 | 157.00 | 157.00 | 535,045 |
| 2025-10-13 | 156.50 | 158.00 | 156.00 | 157.50 | 157.50 | 313,196 |
| 2025-10-09 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | 339,150 |
| 2025-10-08 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 463,057 |
| 2025-10-07 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 350,778 |
| 2025-10-03 | 155.00 | 157.50 | 154.50 | 156.00 | 156.00 | 409,203 |
| 2025-10-02 | 157.50 | 158.00 | 155.00 | 155.00 | 155.00 | 445,369 |
| 2025-10-01 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | 324,257 |
| 2025-09-30 | 158.00 | 159.00 | 156.50 | 158.50 | 158.50 | 254,360 |
| 2025-09-29 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2025-09-26 | 158.00 | 158.00 | 155.50 | 156.50 | 156.50 | 583,713 |
| 2025-09-25 | 160.50 | 161.00 | 157.00 | 158.50 | 158.50 | 621,016 |
| 2025-09-24 | 159.00 | 160.50 | 159.00 | 159.00 | 159.00 | 215,100 |
| 2025-09-23 | 160.50 | 161.00 | 158.50 | 158.50 | 158.50 | 504,338 |
| 2025-09-22 | 162.00 | 163.00 | 160.00 | 160.50 | 160.50 | 564,398 |
| 2025-09-19 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 500,113 |
| 2025-09-18 | 159.50 | 160.50 | 158.50 | 160.00 | 160.00 | 357,132 |
| 2025-09-17 | 158.50 | 160.00 | 158.00 | 158.50 | 158.50 | 285,096 |
| 2025-09-16 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 445,172 |
| 2025-09-15 | 162.00 | 162.00 | 159.50 | 160.50 | 160.50 | 463,001 |
| 2025-09-12 | 160.00 | 161.50 | 159.50 | 160.50 | 160.50 | 574,187 |
| 2025-09-11 | 165.00 | 165.50 | 158.00 | 159.00 | 159.00 | 1,935,201 |
| 2025-09-10 | 163.00 | 166.50 | 161.50 | 165.50 | 165.50 | 1,426,633 |
| 2025-09-09 | 169.00 | 169.00 | 160.50 | 162.00 | 162.00 | 3,341,890 |
| 2025-09-08 | 168.00 | 173.00 | 168.00 | 172.50 | 172.50 | 2,370,987 |
| 2025-09-05 | 172.00 | 172.50 | 166.00 | 167.00 | 167.00 | 2,223,377 |
| 2025-09-04 | 167.50 | 171.00 | 166.00 | 170.50 | 170.50 | 2,185,972 |
| 2025-09-03 | 164.50 | 167.00 | 163.50 | 167.00 | 167.00 | 1,726,586 |
| 2025-09-02 | 163.00 | 165.00 | 160.50 | 163.00 | 163.00 | 1,063,564 |
| 2025-09-01 | 161.00 | 164.00 | 160.50 | 162.00 | 162.00 | 1,733,766 |
| 2025-08-29 | 159.50 | 161.50 | 158.50 | 159.50 | 159.50 | 1,228,024 |
| 2025-08-28 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 2,003,678 |
| 2025-08-27 | 154.50 | 156.00 | 154.00 | 154.50 | 154.50 | 560,000 |
| 2025-08-26 | 152.00 | 155.00 | 151.50 | 154.00 | 154.00 | 953,363 |
| 2025-08-25 | 152.50 | 153.00 | 150.50 | 152.50 | 152.50 | 743,718 |
| 2025-08-22 | 151.00 | 153.00 | 150.00 | 151.50 | 151.50 | 645,887 |
| 2025-08-21 | 149.00 | 151.50 | 148.50 | 151.00 | 151.00 | 1,104,243 |
| 2025-08-20 | 147.00 | 150.50 | 146.50 | 148.50 | 148.50 | 1,022,136 |
| 2025-08-19 | 148.00 | 148.50 | 146.50 | 147.00 | 147.00 | 524,300 |
| 2025-08-18 | 146.50 | 148.50 | 146.00 | 148.00 | 148.00 | 778,357 |
| 2025-08-15 | 147.00 | 148.00 | 146.00 | 146.50 | 146.50 | 838,001 |
| 2025-08-14 | 145.00 | 147.00 | 142.50 | 146.50 | 146.50 | 2,270,600 |
| 2025-08-13 | 146.50 | 147.00 | 144.00 | 145.00 | 145.00 | 1,839,452 |
| 2025-08-12 | 150.50 | 151.00 | 145.50 | 146.00 | 146.00 | 2,198,856 |
| 2025-08-11 | 151.50 | 152.50 | 149.50 | 150.50 | 150.50 | 1,036,391 |
| 2025-08-08 | 156.00 | 157.50 | 151.50 | 152.50 | 152.50 | 2,133,059 |
| 2025-08-07 | 155.50 | 157.00 | 153.00 | 154.50 | 154.50 | 1,129,079 |
| 2025-08-06 | 154.50 | 156.50 | 153.50 | 155.00 | 155.00 | 1,026,130 |
| 2025-08-05 | 151.50 | 154.50 | 149.50 | 154.50 | 154.50 | 1,365,333 |
| 2025-08-04 | 150.50 | 153.00 | 149.00 | 150.50 | 150.50 | 1,680,188 |
| 2025-08-01 | 145.50 | 148.50 | 145.00 | 147.50 | 147.50 | 624,130 |
| 2025-07-31 | 147.50 | 148.00 | 146.00 | 146.50 | 146.50 | 509,201 |
| 2025-07-30 | 148.00 | 148.50 | 147.00 | 147.50 | 147.50 | 464,203 |
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.