Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 148.00 | 148.50 | 147.00 | 147.50 | 147.50 | 464,203 |
| 2025-07-29 | 147.50 | 148.50 | 146.00 | 147.00 | 147.00 | 647,030 |
| 2025-07-28 | 150.00 | 150.00 | 147.50 | 147.50 | 147.50 | 858,110 |
| 2025-07-25 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 649,316 |
| 2025-07-24 | 151.50 | 151.50 | 147.00 | 149.00 | 149.00 | 1,074,148 |
| 2025-07-23 | 152.00 | 153.00 | 145.50 | 150.00 | 150.00 | 1,264,166 |
| 2025-07-22 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | 1,412,731 |
| 2025-07-21 | 157.00 | 157.50 | 155.00 | 155.00 | 155.00 | 610,277 |
| 2025-07-18 | 159.50 | 159.50 | 155.50 | 156.50 | 156.50 | 1,239,102 |
| 2025-07-17 | 159.50 | 160.00 | 158.00 | 159.00 | 159.00 | 476,275 |
| 2025-07-16 | 159.50 | 161.00 | 158.50 | 159.00 | 159.00 | 1,042,416 |
| 2025-07-15 | 167.50 | 168.50 | 157.50 | 159.00 | 159.00 | 4,355,536 |
| 2025-07-14 | 157.00 | 169.00 | 157.00 | 168.00 | 168.00 | 5,827,171 |
| 2025-07-11 | 152.00 | 156.00 | 151.50 | 154.00 | 154.00 | 1,591,385 |
| 2025-07-10 | 159.00 | 160.00 | 158.00 | 160.00 | 152.50 | 1,976,950 |
| 2025-07-09 | 161.50 | 161.50 | 156.50 | 158.50 | 151.07 | 2,188,849 |
| 2025-07-08 | 159.00 | 164.00 | 158.00 | 161.00 | 153.45 | 1,750,289 |
| 2025-07-07 | 162.00 | 164.50 | 157.00 | 157.50 | 150.12 | 1,823,109 |
| 2025-07-04 | 165.00 | 165.50 | 159.00 | 161.00 | 161.00 | 1,762,613 |
| 2025-07-03 | 167.50 | 171.00 | 163.50 | 164.00 | 164.00 | 2,963,233 |
| 2025-07-02 | 167.00 | 168.50 | 164.00 | 166.00 | 166.00 | 1,449,345 |
| 2025-07-01 | 167.50 | 168.50 | 163.00 | 167.00 | 167.00 | 1,568,805 |
| 2025-06-30 | 167.00 | 172.00 | 165.50 | 167.00 | 167.00 | 4,349,598 |
| 2025-06-27 | 165.50 | 170.00 | 162.50 | 164.50 | 164.50 | 4,626,998 |
| 2025-06-26 | 158.00 | 164.50 | 157.50 | 164.00 | 164.00 | 1,417,707 |
| 2025-06-25 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | 868,117 |
| 2025-06-24 | 157.50 | 159.00 | 156.00 | 158.00 | 158.00 | 951,698 |
| 2025-06-23 | 153.00 | 155.50 | 151.00 | 155.00 | 155.00 | 1,298,397 |
| 2025-06-20 | 158.00 | 158.00 | 154.50 | 155.50 | 155.50 | 1,067,683 |
| 2025-06-19 | 161.00 | 161.50 | 158.00 | 158.00 | 158.00 | 726,107 |
| 2025-06-18 | 163.50 | 163.50 | 159.00 | 160.50 | 160.50 | 1,918,177 |
| 2025-06-17 | 163.50 | 164.50 | 157.50 | 163.50 | 163.50 | 2,976,098 |
| 2025-06-16 | 167.50 | 167.50 | 161.50 | 162.50 | 162.50 | 2,605,748 |
| 2025-06-13 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | 1,967,095 |
| 2025-06-12 | 172.00 | 174.00 | 167.00 | 173.00 | 173.00 | 2,022,397 |
| 2025-06-11 | 170.50 | 176.00 | 169.00 | 172.00 | 172.00 | 3,360,867 |
| 2025-06-10 | 167.00 | 170.00 | 165.50 | 169.50 | 169.50 | 1,987,139 |
| 2025-06-09 | 163.00 | 168.00 | 160.50 | 165.50 | 165.50 | 2,394,770 |
| 2025-06-06 | 168.00 | 168.50 | 161.50 | 162.50 | 162.50 | 2,984,549 |
| 2025-06-05 | 168.00 | 171.00 | 167.50 | 170.00 | 170.00 | 1,093,879 |
| 2025-06-04 | 169.50 | 172.00 | 165.00 | 169.50 | 169.50 | 2,549,965 |
| 2025-06-03 | 166.00 | 170.00 | 165.50 | 169.50 | 169.50 | 1,596,663 |
| 2025-06-02 | 166.00 | 171.50 | 164.50 | 166.00 | 166.00 | 2,679,366 |
| 2025-05-29 | 167.50 | 169.00 | 165.00 | 166.00 | 166.00 | 2,118,733 |
| 2025-05-28 | 167.50 | 168.00 | 164.00 | 165.00 | 165.00 | 1,949,162 |
| 2025-05-27 | 168.00 | 168.50 | 162.50 | 166.00 | 166.00 | 3,207,789 |
| 2025-05-26 | 169.50 | 173.50 | 165.50 | 168.50 | 168.50 | 3,718,571 |
| 2025-05-23 | 164.50 | 173.00 | 164.50 | 170.00 | 170.00 | 6,856,062 |
| 2025-05-22 | 161.00 | 168.00 | 158.00 | 165.00 | 165.00 | 8,271,481 |
| 2025-05-21 | 158.00 | 164.00 | 158.00 | 161.50 | 161.50 | 3,329,584 |
| 2025-05-20 | 157.00 | 160.00 | 154.50 | 159.50 | 159.50 | 2,555,375 |
| 2025-05-19 | 156.50 | 162.50 | 156.00 | 156.50 | 156.50 | 4,478,290 |
| 2025-05-16 | 149.50 | 161.00 | 149.00 | 157.50 | 157.50 | 8,964,672 |
| 2025-05-15 | 146.00 | 148.50 | 145.00 | 147.50 | 147.50 | 2,225,748 |
| 2025-05-14 | 147.00 | 147.00 | 144.50 | 145.50 | 145.50 | 879,711 |
| 2025-05-13 | 147.00 | 147.00 | 144.00 | 145.50 | 145.50 | 1,141,840 |
| 2025-05-12 | 148.00 | 149.00 | 144.50 | 147.00 | 147.00 | 1,577,671 |
| 2025-05-09 | 146.00 | 150.00 | 142.00 | 147.50 | 147.50 | 4,193,001 |
| 2025-05-08 | 141.50 | 147.00 | 140.00 | 144.50 | 144.50 | 3,647,700 |
| 2025-05-07 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 2,558,229 |
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.