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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	86.500	89.000	85.800	87.000	73.523	361,000
2024-01-26	83.900	85.800	83.900	84.700	71.579	104,000
2024-01-25	85.200	86.900	84.300	84.300	71.241	153,000
2024-01-24	84.800	86.700	84.600	85.500	72.255	405,000
2024-01-23	85.800	85.800	83.500	83.800	70.818	129,000
2024-01-22	85.400	86.000	84.200	85.100	71.917	165,000
2024-01-19	86.000	86.700	84.100	85.200	72.001	162,000
2024-01-18	82.600	85.000	82.400	84.200	71.156	219,000
2024-01-17	83.300	85.400	82.300	82.700	69.889	304,000
2024-01-16	83.800	83.800	81.600	81.600	68.959	250,000
2024-01-15	86.500	86.500	83.500	83.800	70.818	587,000
2024-01-12	84.500	87.900	84.500	87.800	74.199	349,000
2024-01-11	85.200	87.300	83.800	84.900	71.748	655,000
2024-01-10	90.400	90.400	86.800	87.200	73.692	381,000
2024-01-09	90.900	91.000	87.200	90.500	76.480	470,000
2024-01-08	88.200	90.700	88.200	89.800	75.889	426,000
2024-01-05	89.000	90.900	87.800	88.100	74.452	361,000
2024-01-04	86.600	87.200	85.500	86.800	73.354	199,000
2024-01-03	87.800	88.500	86.700	87.000	73.523	197,000
2024-01-02	87.900	87.900	84.500	87.000	73.523	433,000
2023-12-29	85.600	89.800	85.600	88.700	74.959	667,000
2023-12-28	87.500	87.500	85.400	85.600	72.339	326,000
2023-12-27	83.000	87.800	83.000	87.500	73.945	827,000
2023-12-26	80.000	83.000	79.700	83.000	70.142	303,000
2023-12-25	79.400	79.700	78.800	79.400	67.100	65,000
2023-12-22	80.300	80.300	79.000	79.200	66.931	142,000
2023-12-21	79.200	81.400	79.200	80.100	67.691	107,000
2023-12-20	79.000	81.100	78.900	80.900	68.368	234,000
2023-12-19	78.700	79.000	77.800	78.300	66.170	118,000
2023-12-18	80.100	80.100	78.600	78.600	66.424	160,000
2023-12-15	80.100	81.100	80.000	80.100	67.691	100,000
2023-12-14	80.800	81.400	79.800	80.100	67.691	127,000
2023-12-13	80.000	80.200	79.200	79.500	67.184	164,000
2023-12-12	80.400	80.800	79.800	80.000	67.607	200,000
2023-12-11	82.600	82.600	80.700	80.700	68.199	211,000
2023-12-08	84.500	84.800	82.400	82.600	69.804	237,000
2023-12-07	82.700	84.200	82.100	84.000	70.987	257,000
2023-12-06	80.500	83.800	80.500	82.900	70.058	338,000
2023-12-05	81.200	81.200	79.500	80.300	67.861	300,000
2023-12-04	83.600	84.600	81.100	81.200	68.621	581,000
2023-12-01	84.500	84.900	83.600	83.600	70.649	183,000
2023-11-30	84.500	85.600	84.200	84.300	71.241	285,000
2023-11-29	85.000	85.000	83.800	83.800	70.818	178,000
2023-11-28	82.500	85.800	82.500	85.000	71.832	309,000
2023-11-27	84.100	86.000	82.600	82.900	70.058	471,000
2023-11-24	87.400	87.700	85.100	85.200	72.001	580,000
2023-11-23	89.700	91.800	87.000	89.500	75.635	670,000
2023-11-22	93.700	93.700	89.100	90.000	76.058	593,000
2023-11-21	89.100	90.200	88.200	89.300	75.466	551,000
2023-11-20	94.000	94.000	88.000	89.100	75.297	1,426,000
2023-11-17	90.000	97.500	88.600	97.500	82.396	1,995,000
2023-11-16	86.500	91.000	86.400	90.500	76.480	1,377,000
2023-11-15	84.900	86.000	83.000	86.000	72.677	721,000
2023-11-14	89.000	89.000	84.500	85.000	71.832	980,000
2023-11-13	83.800	89.000	83.100	89.000	75.213	1,370,000
2023-11-10	81.900	84.100	79.400	83.800	70.818	1,903,000
2023-11-09	78.200	78.400	76.500	76.500	64.649	442,000
2023-11-08	78.500	80.200	76.400	78.400	66.255	783,000
2023-11-07	79.000	80.500	75.800	78.300	66.170	1,493,000
2023-11-06	73.800	77.500	70.800	77.500	65.494	1,409,000

← NewerPage 12 of 21 · 1,216 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.