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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	68.600	71.000	68.600	70.500	59.579	326,000
2023-11-02	71.300	72.400	68.800	70.800	59.832	470,000
2023-11-01	67.000	71.500	67.000	71.500	60.424	772,000
2023-10-31	67.000	68.700	66.000	66.100	55.860	260,000
2023-10-30	68.000	68.700	65.700	66.000	55.776	255,000
2023-10-27	67.700	68.800	66.800	67.700	57.212	369,000
2023-10-26	65.300	68.700	64.700	67.300	56.874	375,000
2023-10-25	65.400	67.500	64.800	66.000	55.776	330,000
2023-10-24	59.600	65.500	59.100	65.400	55.269	643,000
2023-10-23	57.600	60.300	57.500	59.600	50.367	162,000
2023-10-20	58.700	59.100	57.500	58.300	49.269	144,000
2023-10-19	58.600	61.000	58.500	59.200	50.029	195,000
2023-10-18	62.700	62.700	59.800	60.000	50.705	192,000
2023-10-17	64.100	64.300	62.600	62.600	52.902	242,000
2023-10-16	68.000	68.000	64.000	64.200	54.255	611,000
2023-10-13	65.500	71.800	65.500	70.000	59.156	888,000
2023-10-12	64.600	66.000	64.600	65.300	55.184	125,000
2023-10-11	67.300	67.500	64.800	64.800	54.762	181,000
2023-10-06	68.400	68.400	66.900	66.900	56.536	96,000
2023-10-05	66.400	68.300	66.400	67.900	57.381	138,000
2023-10-04	67.000	67.000	65.500	66.400	56.114	103,000
2023-10-03	68.700	68.700	67.200	67.200	56.790	137,000
2023-10-02	67.800	69.200	67.500	68.700	58.058	199,000
2023-09-28	68.300	69.400	67.700	68.000	57.466	310,000
2023-09-27	67.100	69.700	66.900	67.300	56.874	339,000
2023-09-26	68.900	68.900	67.000	67.000	56.621	116,000
2023-09-25	67.100	68.300	66.700	68.300	57.719	136,000
2023-09-22	65.000	67.500	64.600	67.100	56.705	203,000
2023-09-21	67.200	67.200	65.500	65.600	55.438	305,000
2023-09-20	68.100	69.000	67.100	67.300	56.874	191,000
2023-09-19	69.300	70.000	67.700	67.700	57.212	181,000
2023-09-18	70.600	71.000	69.700	69.700	58.903	112,000
2023-09-15	72.800	72.800	70.500	71.000	60.001	334,000
2023-09-14	71.000	73.000	71.000	72.000	60.846	751,000
2023-09-13	68.100	73.400	67.500	69.800	58.987	1,010,000
2023-09-12	68.400	69.400	67.200	67.500	57.043	298,000
2023-09-11	71.300	73.100	67.900	67.900	57.381	666,000
2023-09-08	73.900	74.400	72.700	73.000	61.691	307,000
2023-09-07	74.500	75.400	73.800	73.800	62.367	221,000
2023-09-06	74.100	75.800	74.100	75.000	63.382	158,000
2023-09-05	74.500	75.500	74.000	74.400	62.874	167,000
2023-09-04	75.700	75.700	74.100	74.500	62.959	277,000
2023-09-01	76.800	77.600	75.800	75.800	64.058	344,000
2023-08-31	76.900	77.300	75.800	76.700	64.818	320,000
2023-08-30	76.900	77.600	75.800	76.100	64.311	342,000
2023-08-29	74.300	77.800	74.300	76.600	64.734	434,000
2023-08-28	82.800	82.800	74.200	75.900	64.142	1,152,000
2023-08-25	82.000	82.000	77.900	80.700	68.199	2,256,000
2023-08-24	77.000	77.000	74.600	74.800	63.213	562,000
2023-08-23	75.400	78.700	74.700	76.300	64.480	1,069,000
2023-08-22	78.700	79.300	74.100	74.300	62.790	960,000
2023-08-21	80.500	81.300	78.200	78.200	66.086	510,000
2023-08-18	83.900	85.500	79.700	79.900	67.522	999,000
2023-08-17	80.900	87.200	78.500	85.300	72.086	1,483,000
2023-08-16	84.300	84.300	79.800	79.800	67.438	726,000
2023-08-15	85.700	87.700	83.000	84.300	71.241	811,000
2023-08-14	87.900	90.000	85.100	85.600	72.339	1,632,000
2023-08-11	86.900	88.900	82.200	84.900	71.748	1,379,000
2023-08-10	87.000	87.700	80.700	81.500	68.875	708,000
2023-08-09	92.900	93.500	87.000	87.000	73.523	1,398,000

← NewerPage 13 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.