Life Travel & Tourist Service Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 139.00 | 140.00 | 133.00 | 136.00 | 114.93 | 659,000 |
| 2024-05-03 | 133.50 | 137.50 | 129.00 | 136.00 | 114.93 | 1,021,000 |
| 2024-05-02 | 130.00 | 134.50 | 124.00 | 134.50 | 113.66 | 1,629,000 |
| 2024-04-30 | 118.50 | 122.50 | 114.00 | 122.50 | 103.52 | 1,106,000 |
| 2024-04-29 | 127.00 | 127.50 | 118.00 | 119.00 | 100.57 | 1,804,000 |
| 2024-04-26 | 120.00 | 124.50 | 116.00 | 123.00 | 103.95 | 2,919,000 |
| 2024-04-25 | 111.00 | 122.50 | 110.00 | 122.50 | 103.52 | 3,466,000 |
| 2024-04-24 | 100.00 | 111.50 | 95.500 | 111.50 | 94.227 | 3,124,000 |
| 2024-04-23 | 93.000 | 102.00 | 92.500 | 101.50 | 85.776 | 2,271,000 |
| 2024-04-22 | 88.400 | 95.500 | 87.200 | 92.800 | 78.424 | 1,244,000 |
| 2024-04-19 | 88.000 | 89.600 | 86.200 | 87.000 | 73.523 | 367,000 |
| 2024-04-18 | 88.600 | 91.600 | 86.500 | 88.500 | 74.790 | 410,000 |
| 2024-04-17 | 90.200 | 92.300 | 88.500 | 88.500 | 74.790 | 653,000 |
| 2024-04-16 | 91.100 | 93.500 | 86.800 | 92.100 | 77.833 | 853,000 |
| 2024-04-15 | 88.100 | 92.200 | 87.200 | 91.700 | 77.494 | 738,000 |
| 2024-04-12 | 96.300 | 96.300 | 89.100 | 89.100 | 75.297 | 2,109,000 |
| 2024-04-11 | 84.800 | 87.600 | 84.100 | 87.600 | 74.030 | 1,162,000 |
| 2024-04-10 | 78.200 | 79.700 | 78.100 | 79.700 | 67.353 | 175,000 |
| 2024-04-09 | 78.100 | 78.100 | 76.800 | 78.000 | 65.917 | 204,000 |
| 2024-04-08 | 79.100 | 79.200 | 77.400 | 77.700 | 65.663 | 212,000 |
| 2024-04-03 | 79.300 | 80.000 | 78.900 | 79.100 | 66.846 | 166,000 |
| 2024-04-02 | 80.000 | 80.000 | 79.200 | 79.300 | 67.015 | 138,000 |
| 2024-04-01 | 80.000 | 80.500 | 78.400 | 79.600 | 67.269 | 319,000 |
| 2024-03-29 | 80.700 | 80.900 | 79.800 | 80.400 | 67.945 | 62,000 |
| 2024-03-28 | 79.500 | 80.800 | 79.500 | 80.600 | 68.114 | 190,000 |
| 2024-03-27 | 79.100 | 79.800 | 79.100 | 79.400 | 67.100 | 43,000 |
| 2024-03-26 | 79.900 | 79.900 | 78.000 | 79.100 | 66.846 | 121,000 |
| 2024-03-25 | 78.900 | 79.900 | 78.600 | 79.200 | 66.931 | 100,000 |
| 2024-03-22 | 79.100 | 79.100 | 78.500 | 78.600 | 66.424 | 62,000 |
| 2024-03-21 | 79.400 | 79.800 | 78.700 | 79.100 | 66.846 | 89,000 |
| 2024-03-20 | 79.300 | 79.600 | 77.400 | 79.000 | 66.762 | 161,000 |
| 2024-03-19 | 78.300 | 78.900 | 77.400 | 78.800 | 66.593 | 139,000 |
| 2024-03-18 | 80.300 | 80.500 | 78.300 | 78.300 | 66.170 | 291,000 |
| 2024-03-15 | 80.900 | 84.200 | 79.500 | 80.300 | 67.861 | 546,000 |
| 2024-03-14 | 80.300 | 80.900 | 79.300 | 80.200 | 67.776 | 153,000 |
| 2024-03-13 | 81.000 | 81.600 | 79.200 | 80.300 | 67.861 | 196,000 |
| 2024-03-12 | 82.800 | 82.900 | 80.500 | 80.800 | 68.283 | 338,000 |
| 2024-03-11 | 79.800 | 81.500 | 78.500 | 80.300 | 67.861 | 542,000 |
| 2024-03-08 | 78.600 | 78.900 | 76.100 | 76.600 | 64.734 | 159,000 |
| 2024-03-07 | 78.000 | 78.300 | 77.200 | 77.500 | 65.494 | 126,000 |
| 2024-03-06 | 79.400 | 79.400 | 78.200 | 78.300 | 66.170 | 104,000 |
| 2024-03-05 | 77.500 | 80.000 | 77.500 | 79.400 | 67.100 | 244,000 |
| 2024-03-04 | 76.900 | 78.300 | 76.900 | 77.700 | 65.663 | 158,000 |
| 2024-03-01 | 75.500 | 77.400 | 75.500 | 77.400 | 65.410 | 96,000 |
| 2024-02-29 | 75.300 | 76.100 | 75.300 | 75.800 | 64.058 | 83,000 |
| 2024-02-27 | 76.300 | 76.900 | 75.000 | 75.300 | 63.635 | 123,000 |
| 2024-02-26 | 76.300 | 77.300 | 76.300 | 76.500 | 64.649 | 62,000 |
| 2024-02-23 | 77.600 | 77.600 | 76.300 | 76.600 | 64.734 | 141,000 |
| 2024-02-22 | 78.800 | 79.100 | 77.000 | 77.400 | 65.410 | 188,000 |
| 2024-02-21 | 78.000 | 79.100 | 78.000 | 78.800 | 66.593 | 285,000 |
| 2024-02-20 | 79.500 | 79.500 | 74.100 | 77.600 | 65.579 | 767,000 |
| 2024-02-19 | 79.900 | 80.100 | 79.400 | 79.400 | 67.100 | 159,000 |
| 2024-02-16 | 80.000 | 80.300 | 79.600 | 79.600 | 67.269 | 263,000 |
| 2024-02-15 | 79.500 | 81.000 | 79.200 | 80.500 | 68.030 | 865,000 |
| 2024-02-05 | 87.000 | 88.200 | 86.700 | 88.000 | 74.368 | 194,000 |
| 2024-02-02 | 87.500 | 88.600 | 86.700 | 87.800 | 74.199 | 158,000 |
| 2024-02-01 | 87.300 | 89.000 | 87.300 | 88.000 | 74.368 | 285,000 |
| 2024-01-31 | 87.800 | 87.800 | 86.600 | 87.200 | 73.692 | 124,000 |
| 2024-01-30 | 88.100 | 88.200 | 86.500 | 86.800 | 73.354 | 287,000 |
| 2024-01-29 | 86.500 | 89.000 | 85.800 | 87.000 | 73.523 | 361,000 |
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.