Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 419,299 |
| 2025-02-04 | 126.00 | 126.50 | 122.50 | 122.50 | 122.50 | 684,007 |
| 2025-02-03 | 128.00 | 129.50 | 126.00 | 126.00 | 126.00 | 634,100 |
| 2025-01-22 | 128.50 | 129.50 | 128.00 | 128.50 | 128.50 | 675,010 |
| 2025-01-21 | 128.00 | 129.00 | 127.50 | 128.00 | 128.00 | 809,562 |
| 2025-01-20 | 130.00 | 131.00 | 125.00 | 127.50 | 127.50 | 2,954,123 |
| 2025-01-17 | 126.00 | 131.50 | 125.50 | 128.50 | 128.50 | 6,482,297 |
| 2025-01-16 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 153,297 |
| 2025-01-15 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 135,200 |
| 2025-01-14 | 119.50 | 121.50 | 119.00 | 121.00 | 121.00 | 196,007 |
| 2025-01-13 | 120.50 | 120.50 | 119.00 | 119.50 | 119.50 | 375,494 |
| 2025-01-10 | 121.00 | 122.00 | 120.50 | 121.00 | 121.00 | 253,004 |
| 2025-01-09 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 326,018 |
| 2025-01-08 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 139,040 |
| 2025-01-07 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 250,105 |
| 2025-01-06 | 125.00 | 125.50 | 123.50 | 124.00 | 124.00 | 236,105 |
| 2025-01-03 | 126.50 | 127.00 | 124.00 | 124.50 | 124.50 | 482,000 |
| 2025-01-02 | 125.50 | 129.00 | 125.50 | 126.00 | 126.00 | 2,222,215 |
| 2024-12-31 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 159,025 |
| 2024-12-30 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 155,268 |
| 2024-12-27 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 229,187 |
| 2024-12-26 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 414,459 |
| 2024-12-25 | 122.50 | 123.00 | 120.50 | 122.00 | 122.00 | 347,056 |
| 2024-12-24 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | 274,170 |
| 2024-12-23 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 196,340 |
| 2024-12-20 | 122.50 | 123.00 | 120.50 | 121.00 | 121.00 | 718,110 |
| 2024-12-19 | 123.50 | 126.00 | 122.50 | 123.00 | 123.00 | 782,150 |
| 2024-12-18 | 125.00 | 128.00 | 123.50 | 123.50 | 123.50 | 3,389,301 |
| 2024-12-17 | 120.00 | 125.50 | 120.00 | 122.50 | 122.50 | 1,412,197 |
| 2024-12-16 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 252,020 |
| 2024-12-13 | 121.50 | 122.50 | 121.00 | 121.00 | 121.00 | 205,125 |
| 2024-12-12 | 121.50 | 123.50 | 121.50 | 121.50 | 121.50 | 221,000 |
| 2024-12-11 | 122.50 | 123.00 | 121.50 | 121.50 | 121.50 | 212,200 |
| 2024-12-10 | 122.00 | 123.50 | 122.00 | 122.50 | 122.50 | 235,008 |
| 2024-12-09 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 212,009 |
| 2024-12-06 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 200,400 |
| 2024-12-05 | 126.00 | 126.00 | 122.50 | 123.00 | 123.00 | 370,000 |
| 2024-12-04 | 126.00 | 126.00 | 124.00 | 124.50 | 124.50 | 384,411 |
| 2024-12-03 | 123.50 | 126.50 | 123.50 | 126.00 | 126.00 | 706,215 |
| 2024-12-02 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 219,118 |
| 2024-11-29 | 121.00 | 122.50 | 120.50 | 121.50 | 121.50 | 170,024 |
| 2024-11-28 | 122.50 | 122.50 | 120.00 | 121.00 | 121.00 | 175,045 |
| 2024-11-27 | 123.00 | 123.50 | 121.00 | 121.50 | 121.50 | 260,119 |
| 2024-11-26 | 123.50 | 123.50 | 122.00 | 123.00 | 123.00 | 187,300 |
| 2024-11-25 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 214,032 |
| 2024-11-22 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 222,025 |
| 2024-11-21 | 120.50 | 122.00 | 120.50 | 120.50 | 120.50 | 311,402 |
| 2024-11-20 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 246,607 |
| 2024-11-19 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 268,220 |
| 2024-11-18 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | 377,229 |
| 2024-11-15 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 497,122 |
| 2024-11-14 | 123.50 | 123.50 | 119.00 | 119.00 | 119.00 | 1,073,633 |
| 2024-11-13 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,058,178 |
| 2024-11-12 | 125.50 | 125.50 | 123.50 | 124.00 | 124.00 | 1,083,010 |
| 2024-11-11 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,394,500 |
| 2024-11-08 | 130.50 | 132.00 | 125.50 | 127.00 | 127.00 | 8,567,604 |
| 2024-11-07 | 136.50 | 139.50 | 136.00 | 139.00 | 139.00 | 945,465 |
| 2024-11-06 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 272,194 |
| 2024-11-05 | 137.00 | 137.50 | 135.00 | 136.00 | 136.00 | 284,000 |
| 2024-11-04 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 348,224 |
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.