Life Travel & Tourist Service Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 112.00 | 115.00 | 110.00 | 114.50 | 96.762 | 380,000 |
| 2024-07-31 | 107.50 | 111.00 | 106.50 | 110.00 | 92.960 | 275,000 |
| 2024-07-30 | 104.50 | 109.00 | 103.50 | 108.00 | 91.269 | 446,000 |
| 2024-07-29 | 107.00 | 108.00 | 104.00 | 104.50 | 88.312 | 514,000 |
| 2024-07-26 | 102.00 | 106.50 | 101.50 | 105.50 | 89.157 | 704,000 |
| 2024-07-23 | 110.00 | 113.00 | 110.00 | 110.00 | 92.960 | 922,000 |
| 2024-07-22 | 117.50 | 118.00 | 108.00 | 109.50 | 92.537 | 1,412,000 |
| 2024-07-19 | 123.50 | 123.50 | 118.50 | 119.00 | 100.57 | 733,000 |
| 2024-07-18 | 125.00 | 127.50 | 122.50 | 123.50 | 104.37 | 433,000 |
| 2024-07-17 | 130.00 | 132.00 | 125.00 | 125.00 | 105.64 | 1,496,000 |
| 2024-07-16 | 123.00 | 129.00 | 122.50 | 127.00 | 107.33 | 944,000 |
| 2024-07-15 | 124.50 | 125.00 | 122.50 | 123.00 | 103.95 | 288,000 |
| 2024-07-12 | 125.00 | 126.00 | 123.00 | 123.50 | 104.37 | 436,000 |
| 2024-07-11 | 128.50 | 128.50 | 122.00 | 124.00 | 104.79 | 1,552,000 |
| 2024-07-10 | 124.50 | 132.50 | 123.50 | 129.50 | 109.44 | 2,160,000 |
| 2024-07-09 | 122.00 | 125.50 | 121.50 | 123.00 | 103.95 | 846,000 |
| 2024-07-08 | 123.00 | 123.00 | 119.50 | 119.50 | 100.99 | 360,000 |
| 2024-07-05 | 119.50 | 123.00 | 119.50 | 122.50 | 103.52 | 394,000 |
| 2024-07-04 | 121.00 | 121.00 | 119.50 | 119.50 | 100.99 | 223,000 |
| 2024-07-03 | 121.00 | 121.50 | 119.00 | 120.50 | 101.83 | 210,000 |
| 2024-07-02 | 122.50 | 123.50 | 119.00 | 120.00 | 101.41 | 424,000 |
| 2024-07-01 | 117.50 | 123.00 | 117.00 | 122.00 | 103.10 | 486,000 |
| 2024-06-28 | 118.00 | 119.00 | 115.50 | 117.50 | 99.298 | 682,000 |
| 2024-06-27 | 121.50 | 124.00 | 120.00 | 120.00 | 101.41 | 374,000 |
| 2024-06-26 | 124.00 | 124.50 | 121.50 | 122.00 | 103.10 | 309,000 |
| 2024-06-25 | 121.00 | 123.00 | 120.50 | 122.50 | 103.52 | 275,000 |
| 2024-06-24 | 124.50 | 124.50 | 120.50 | 121.00 | 102.26 | 876,000 |
| 2024-06-21 | 126.50 | 130.00 | 126.00 | 126.00 | 106.48 | 878,000 |
| 2024-06-20 | 127.00 | 128.00 | 125.50 | 126.50 | 106.90 | 363,000 |
| 2024-06-19 | 127.00 | 128.00 | 125.00 | 125.50 | 106.06 | 576,000 |
| 2024-06-18 | 128.00 | 128.00 | 126.00 | 126.50 | 106.90 | 520,000 |
| 2024-06-17 | 127.00 | 131.00 | 127.00 | 127.50 | 107.75 | 835,000 |
| 2024-06-14 | 126.50 | 130.00 | 126.50 | 127.50 | 107.75 | 1,269,000 |
| 2024-06-13 | 125.00 | 126.00 | 123.00 | 125.00 | 105.64 | 812,000 |
| 2024-06-12 | 123.00 | 126.00 | 123.00 | 124.50 | 105.21 | 661,000 |
| 2024-06-11 | 126.00 | 127.50 | 122.50 | 124.00 | 104.79 | 1,248,000 |
| 2024-06-07 | 121.00 | 123.50 | 120.00 | 123.00 | 103.95 | 991,000 |
| 2024-06-06 | 118.50 | 121.50 | 116.50 | 118.50 | 100.14 | 587,000 |
| 2024-06-05 | 121.50 | 122.00 | 118.50 | 118.50 | 100.14 | 474,000 |
| 2024-06-04 | 122.00 | 123.50 | 121.50 | 121.50 | 102.68 | 458,000 |
| 2024-06-03 | 122.50 | 123.50 | 120.50 | 123.00 | 103.95 | 579,000 |
| 2024-05-31 | 122.00 | 128.00 | 122.00 | 122.00 | 103.10 | 1,711,000 |
| 2024-05-30 | 128.00 | 128.00 | 121.00 | 123.00 | 103.95 | 2,143,000 |
| 2024-05-29 | 132.50 | 135.00 | 126.00 | 128.50 | 108.59 | 4,482,000 |
| 2024-05-28 | 125.50 | 130.00 | 124.00 | 130.00 | 109.86 | 2,298,000 |
| 2024-05-27 | 119.00 | 120.50 | 115.00 | 118.50 | 100.14 | 1,445,000 |
| 2024-05-24 | 110.50 | 119.00 | 107.00 | 119.00 | 100.57 | 2,478,000 |
| 2024-05-23 | 120.00 | 120.50 | 110.50 | 111.00 | 93.805 | 3,248,000 |
| 2024-05-22 | 129.50 | 131.00 | 120.00 | 122.50 | 103.52 | 2,670,000 |
| 2024-05-21 | 129.00 | 135.00 | 125.00 | 130.00 | 109.86 | 2,821,000 |
| 2024-05-20 | 139.00 | 154.50 | 128.50 | 128.50 | 108.59 | 8,924,000 |
| 2024-05-17 | 139.00 | 144.50 | 133.00 | 142.50 | 120.42 | 4,626,000 |
| 2024-05-16 | 126.50 | 136.50 | 124.50 | 136.50 | 115.35 | 2,882,000 |
| 2024-05-15 | 120.00 | 129.00 | 120.00 | 124.50 | 105.21 | 1,867,000 |
| 2024-05-14 | 134.50 | 139.00 | 122.00 | 125.00 | 105.64 | 1,354,000 |
| 2024-05-13 | 126.00 | 131.50 | 124.50 | 131.50 | 111.13 | 700,000 |
| 2024-05-10 | 122.00 | 125.50 | 119.00 | 124.00 | 104.79 | 755,000 |
| 2024-05-09 | 126.00 | 128.50 | 124.00 | 124.00 | 104.79 | 365,000 |
| 2024-05-08 | 126.00 | 127.00 | 124.00 | 125.00 | 105.64 | 416,000 |
| 2024-05-07 | 136.00 | 136.00 | 124.00 | 124.00 | 104.79 | 1,240,000 |
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.