Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 142.50 | 144.00 | 142.50 | 142.50 | 142.50 | 219,344 |
| 2026-10-19 | 144.50 | 145.00 | 143.00 | 143.00 | 143.00 | 214,417 |
| 2026-10-16 | 143.50 | 145.50 | 143.50 | 144.50 | 144.50 | 345,479 |
| 2026-10-15 | 142.50 | 144.50 | 141.50 | 143.50 | 143.50 | 486,077 |
| 2026-10-14 | 143.50 | 144.00 | 142.50 | 142.50 | 142.50 | 323,000 |
| 2026-10-13 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | 225,601 |
| 2026-10-12 | 145.00 | 146.00 | 144.00 | 145.50 | 145.50 | 237,200 |
| 2026-10-08 | 144.50 | 145.50 | 144.00 | 145.00 | 145.00 | 238,000 |
| 2026-10-07 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | 145,068 |
| 2026-10-06 | 144.00 | 145.50 | 143.50 | 143.50 | 143.50 | 195,150 |
| 2026-10-05 | 143.50 | 144.50 | 142.50 | 144.50 | 144.50 | 295,031 |
| 2026-10-02 | 143.50 | 144.50 | 143.50 | 143.50 | 143.50 | 126,520 |
| 2026-10-01 | 144.50 | 144.50 | 143.00 | 144.00 | 144.00 | 88,000 |
| 2026-09-30 | 144.50 | 144.50 | 143.50 | 144.50 | 144.50 | 105,000 |
| 2026-09-29 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 150,001 |
| 2026-09-24 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | 154,028 |
| 2026-09-23 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | 204,611 |
| 2026-09-22 | 144.50 | 144.50 | 143.00 | 143.50 | 143.50 | 192,314 |
| 2026-09-21 | 143.00 | 144.00 | 143.00 | 143.50 | 143.50 | 125,098 |
Page 1 of 1 · 19 trading days
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.