Life Travel & Tourist Service Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	85.500	85.600	84.300	85.500	85.500	49,624
2026-10-16	86.100	86.500	85.600	86.400	86.400	54,683
2026-10-15	86.300	86.400	85.000	85.500	85.500	71,020
2026-10-14	85.200	86.000	85.200	86.000	86.000	15,010
2026-10-13	86.300	86.500	85.400	85.800	85.800	28,122
2026-10-12	86.100	86.600	85.500	86.500	86.500	19,100
2026-10-08	85.800	86.100	85.700	86.000	86.000	43,000
2026-10-07	85.400	85.800	85.300	85.800	85.800	17,000
2026-10-06	84.500	85.300	84.500	85.100	85.100	50,000
2026-10-05	84.600	84.900	84.200	84.900	84.900	38,101
2026-10-02	84.600	84.900	84.600	84.900	84.900	18,020
2026-10-01	85.500	85.600	84.500	84.600	84.600	19,020
2026-09-30	85.200	85.200	84.900	84.900	84.900	26,000
2026-09-29	84.800	84.800	84.000	84.000	84.000	37,000
2026-09-24	84.900	85.000	84.000	84.600	84.600	97,000
2026-09-23	84.300	85.100	84.300	84.900	84.900	87,000
2026-09-22	84.100	84.400	83.800	84.300	84.300	84,000
2026-09-21	84.600	84.600	84.000	84.100	84.100	49,000
2026-09-18	84.600	84.600	84.100	84.600	84.600	40,005
2026-09-17	83.700	84.800	83.500	84.500	84.500	55,000
2026-09-16	84.000	84.100	83.400	83.600	83.600	63,000
2026-09-15	84.200	84.200	83.600	83.700	83.700	65,065
2026-09-14	85.100	85.100	83.800	84.500	84.500	79,003
2026-09-11	86.800	86.800	85.200	85.400	85.400	99,019
2026-09-10	87.000	87.400	86.400	86.800	86.800	68,300
2026-09-09	87.900	87.900	87.000	87.500	87.500	34,000
2026-09-08	88.200	88.200	87.300	87.600	87.600	38,000
2026-09-07	88.500	88.500	87.000	87.600	87.600	38,000
2026-09-04	87.200	87.300	86.500	87.200	87.200	62,034
2026-09-03	87.900	87.900	87.000	87.000	87.000	51,070
2026-09-02	88.300	88.300	87.900	87.900	87.900	26,638
2026-09-01	88.200	88.900	88.100	88.300	88.300	65,000
2026-08-31	89.800	89.800	88.100	89.000	89.000	39,000
2026-08-28	89.800	89.900	89.100	89.400	89.400	97,000
2026-08-27	89.600	89.600	89.100	89.500	89.500	35,100
2026-08-26	89.000	90.000	88.500	89.300	89.300	49,050
2026-08-25	88.300	88.500	88.000	88.500	88.500	31,000
2026-08-24	89.800	90.000	88.700	88.700	88.700	70,009
2026-08-21	89.500	90.300	88.800	89.700	89.700	184,010
2026-08-20	88.800	88.800	87.900	88.300	88.300	102,000
2026-08-19	87.500	88.300	87.200	87.800	87.800	43,000
2026-08-18	88.200	88.400	87.800	87.800	87.800	49,101
2026-08-17	88.100	88.300	87.800	88.100	88.100	40,010
2026-08-14	88.200	88.300	87.700	88.100	88.100	59,002
2026-08-13	88.400	88.500	88.100	88.500	88.500	53,084
2026-08-12	88.800	89.500	88.300	88.500	88.500	81,000
2026-08-11	89.800	89.900	88.200	88.800	88.800	140,024
2026-08-10	88.500	90.000	88.400	89.900	89.900	80,045
2026-08-07	89.500	89.500	88.100	88.500	88.500	59,000
2026-08-06	87.000	88.700	87.000	88.400	88.400	80,000
2026-08-05	87.500	88.300	85.800	86.600	86.600	178,150
2026-08-04	87.900	88.000	86.500	86.600	86.600	152,000
2026-08-03	88.100	88.100	87.000	87.700	87.700	78,000
2026-07-31	88.100	88.900	86.400	87.600	87.600	146,000
2026-07-30	85.600	87.600	84.000	85.700	85.700	122,000
2026-07-29	90.200	90.300	85.000	87.200	87.200	292,000
2026-07-28	93.900	93.900	89.900	90.000	90.000	323,082
2026-07-27	94.600	94.600	93.800	93.900	93.900	158,016
2026-07-24	94.200	95.400	94.100	94.200	94.200	133,000
2026-07-23	95.500	95.500	94.600	94.700	94.700	355,007

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	7.5000 TWD
2025-09-11	6.5000 TWD
2024-08-15	3.5000 TWD
2020-08-19	0.2922 TWD
2019-08-08	0.2922 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.