Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 134.50 | 138.50 | 133.50 | 138.50 | 138.50 | 463,175 |
| 2024-10-30 | 137.50 | 138.00 | 135.00 | 136.00 | 136.00 | 312,102 |
| 2024-10-29 | 138.00 | 138.00 | 134.50 | 135.50 | 135.50 | 449,134 |
| 2024-10-28 | 138.50 | 139.50 | 137.00 | 137.00 | 137.00 | 662,006 |
| 2024-10-25 | 137.50 | 138.00 | 136.00 | 138.00 | 138.00 | 339,290 |
| 2024-10-24 | 138.00 | 139.00 | 137.50 | 137.50 | 137.50 | 460,420 |
| 2024-10-23 | 135.00 | 139.50 | 135.00 | 138.00 | 138.00 | 1,076,498 |
| 2024-10-22 | 135.50 | 135.50 | 133.50 | 135.00 | 135.00 | 485,300 |
| 2024-10-21 | 136.50 | 136.50 | 134.00 | 135.00 | 135.00 | 514,118 |
| 2024-10-18 | 134.50 | 136.50 | 133.50 | 134.50 | 134.50 | 713,554 |
| 2024-10-17 | 135.00 | 135.00 | 133.50 | 134.50 | 134.50 | 436,061 |
| 2024-10-16 | 131.50 | 134.50 | 130.50 | 134.50 | 134.50 | 2,141,639 |
| 2024-10-15 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 478,051 |
| 2024-10-14 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 298,849 |
| 2024-10-11 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | 219,477 |
| 2024-10-09 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | 729,864 |
| 2024-10-08 | 132.50 | 132.50 | 127.50 | 128.50 | 128.50 | 1,066,108 |
| 2024-10-07 | 130.00 | 132.00 | 129.50 | 132.00 | 132.00 | 834,205 |
| 2024-10-04 | 130.00 | 131.00 | 128.00 | 128.50 | 128.50 | 705,500 |
| 2024-10-01 | 131.00 | 131.50 | 129.50 | 131.00 | 131.00 | 446,332 |
| 2024-09-30 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | 429,250 |
| 2024-09-27 | 130.50 | 132.00 | 130.50 | 132.00 | 132.00 | 344,312 |
| 2024-09-26 | 133.00 | 133.50 | 130.00 | 130.50 | 130.50 | 926,060 |
| 2024-09-25 | 131.50 | 133.00 | 130.50 | 132.50 | 132.50 | 490,048 |
| 2024-09-24 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | 294,000 |
| 2024-09-23 | 130.50 | 131.50 | 129.00 | 129.50 | 129.50 | 948,248 |
| 2024-09-20 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 577,260 |
| 2024-09-19 | 131.50 | 131.50 | 130.00 | 131.50 | 131.50 | 333,177 |
| 2024-09-18 | 132.00 | 132.00 | 130.00 | 130.50 | 130.50 | 217,202 |
| 2024-09-16 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 171,000 |
| 2024-09-13 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | 316,000 |
| 2024-09-12 | 129.50 | 131.00 | 129.50 | 130.50 | 130.50 | 281,200 |
| 2024-09-11 | 129.00 | 129.50 | 127.00 | 128.50 | 128.50 | 788,142 |
| 2024-09-10 | 136.50 | 137.00 | 128.50 | 130.00 | 130.00 | 1,477,820 |
| 2024-09-09 | 135.00 | 137.50 | 134.00 | 137.00 | 137.00 | 387,130 |
| 2024-09-06 | 136.50 | 137.50 | 135.00 | 135.50 | 135.50 | 236,632 |
| 2024-09-05 | 136.00 | 139.00 | 136.00 | 136.50 | 136.50 | 450,296 |
| 2024-09-04 | 137.00 | 138.00 | 134.50 | 135.50 | 135.50 | 886,279 |
| 2024-09-03 | 138.50 | 140.50 | 138.50 | 140.00 | 140.00 | 972,112 |
| 2024-09-02 | 136.50 | 138.50 | 136.50 | 137.50 | 137.50 | 549,015 |
| 2024-08-30 | 137.00 | 138.00 | 136.50 | 136.50 | 136.50 | 359,014 |
| 2024-08-29 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 356,051 |
| 2024-08-28 | 136.00 | 138.00 | 135.50 | 136.50 | 136.50 | 276,224 |
| 2024-08-27 | 136.00 | 136.50 | 134.50 | 136.00 | 136.00 | 435,000 |
| 2024-08-26 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 650,000 |
| 2024-08-23 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | 1,279,907 |
| 2024-08-22 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 349,703 |
| 2024-08-21 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | 423,420 |
| 2024-08-20 | 138.50 | 140.00 | 137.50 | 138.00 | 138.00 | 884,301 |
| 2024-08-19 | 135.50 | 139.50 | 134.00 | 138.00 | 138.00 | 1,136,377 |
| 2024-08-16 | 134.00 | 136.00 | 132.50 | 134.50 | 134.50 | 1,016,045 |
| 2024-08-15 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 649,000 |
| 2024-08-14 | 134.00 | 134.50 | 132.00 | 133.50 | 133.50 | 812,500 |
| 2024-08-13 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | 873,200 |
| 2024-08-12 | 133.00 | 134.50 | 132.00 | 133.50 | 133.50 | 625,507 |
| 2024-08-09 | 133.00 | 134.50 | 131.50 | 131.50 | 131.50 | 930,315 |
| 2024-08-08 | 134.50 | 134.50 | 130.00 | 130.50 | 130.50 | 1,117,783 |
| 2024-08-07 | 130.50 | 136.00 | 130.00 | 135.50 | 135.50 | 1,154,477 |
| 2024-08-06 | 137.50 | 138.50 | 123.00 | 129.50 | 129.50 | 5,133,329 |
| 2024-08-05 | 146.00 | 146.50 | 135.00 | 135.00 | 135.00 | 3,100,665 |
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.