Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 147.50 | 151.00 | 141.50 | 145.50 | 145.50 | 9,892,927 |
| 2025-05-05 | 145.00 | 151.50 | 141.00 | 143.00 | 143.00 | 5,726,300 |
| 2025-05-02 | 137.00 | 139.50 | 135.00 | 139.00 | 139.00 | 1,274,548 |
| 2025-04-30 | 138.00 | 141.00 | 136.00 | 136.00 | 136.00 | 1,854,611 |
| 2025-04-29 | 133.50 | 136.50 | 133.00 | 136.00 | 136.00 | 730,825 |
| 2025-04-28 | 130.00 | 134.00 | 129.50 | 133.50 | 133.50 | 876,279 |
| 2025-04-25 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 540,146 |
| 2025-04-24 | 123.00 | 128.50 | 123.00 | 127.00 | 127.00 | 868,001 |
| 2025-04-23 | 122.50 | 123.50 | 122.00 | 122.50 | 122.50 | 155,180 |
| 2025-04-22 | 119.50 | 123.00 | 119.00 | 120.50 | 120.50 | 175,093 |
| 2025-04-21 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | 256,070 |
| 2025-04-18 | 122.50 | 124.50 | 122.50 | 124.50 | 124.50 | 160,509 |
| 2025-04-17 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | 451,221 |
| 2025-04-16 | 121.50 | 124.00 | 120.50 | 121.50 | 121.50 | 435,022 |
| 2025-04-15 | 118.50 | 123.00 | 118.50 | 121.50 | 121.50 | 339,297 |
| 2025-04-14 | 117.50 | 119.50 | 117.00 | 118.00 | 118.00 | 476,012 |
| 2025-04-11 | 108.00 | 118.00 | 105.00 | 117.00 | 117.00 | 802,185 |
| 2025-04-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 196,010 |
| 2025-04-09 | 111.00 | 111.00 | 101.50 | 103.00 | 103.00 | 1,304,228 |
| 2025-04-08 | 104.50 | 112.00 | 104.50 | 112.00 | 112.00 | 1,232,242 |
| 2025-04-07 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 254,451 |
| 2025-04-02 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | 137,022 |
| 2025-04-01 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 231,001 |
| 2025-03-31 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 880,313 |
| 2025-03-28 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 415,442 |
| 2025-03-27 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | 211,123 |
| 2025-03-26 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 152,103 |
| 2025-03-25 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 180,036 |
| 2025-03-24 | 132.50 | 134.00 | 132.00 | 133.00 | 133.00 | 268,147 |
| 2025-03-21 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 220,201 |
| 2025-03-20 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | 194,200 |
| 2025-03-19 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | 259,070 |
| 2025-03-18 | 131.50 | 132.50 | 130.00 | 131.50 | 131.50 | 293,100 |
| 2025-03-17 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 453,525 |
| 2025-03-14 | 128.50 | 131.00 | 127.00 | 129.50 | 129.50 | 870,382 |
| 2025-03-13 | 135.50 | 135.50 | 131.50 | 131.50 | 131.50 | 1,047,271 |
| 2025-03-12 | 137.00 | 137.00 | 135.00 | 135.50 | 135.50 | 520,627 |
| 2025-03-11 | 136.50 | 137.50 | 135.00 | 137.00 | 137.00 | 646,260 |
| 2025-03-10 | 140.50 | 140.50 | 138.00 | 139.50 | 139.50 | 831,070 |
| 2025-03-07 | 140.50 | 143.00 | 140.00 | 140.50 | 140.50 | 1,195,607 |
| 2025-03-06 | 137.00 | 143.00 | 136.50 | 142.00 | 142.00 | 2,791,604 |
| 2025-03-05 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | 653,201 |
| 2025-03-04 | 135.00 | 136.00 | 133.00 | 135.50 | 135.50 | 826,270 |
| 2025-03-03 | 135.00 | 136.50 | 134.00 | 135.00 | 135.00 | 892,852 |
| 2025-02-27 | 136.00 | 139.00 | 135.50 | 136.00 | 136.00 | 2,452,221 |
| 2025-02-26 | 133.00 | 135.50 | 132.00 | 135.00 | 135.00 | 3,161,204 |
| 2025-02-25 | 129.00 | 129.50 | 128.50 | 128.50 | 128.50 | 615,199 |
| 2025-02-24 | 127.00 | 129.50 | 127.00 | 128.50 | 128.50 | 1,264,325 |
| 2025-02-21 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 450,352 |
| 2025-02-20 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 254,086 |
| 2025-02-19 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 311,140 |
| 2025-02-18 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | 353,200 |
| 2025-02-17 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 527,052 |
| 2025-02-14 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | 303,120 |
| 2025-02-13 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 371,535 |
| 2025-02-12 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 252,296 |
| 2025-02-11 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 292,002 |
| 2025-02-10 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 355,043 |
| 2025-02-07 | 122.00 | 123.50 | 121.00 | 123.50 | 123.50 | 431,210 |
| 2025-02-06 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 363,500 |
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.