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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	91.200	97.400	89.000	90.900	76.818	2,389,000
2023-08-07	89.000	89.800	87.000	89.300	75.466	422,000
2023-08-04	86.300	88.500	85.300	88.100	74.452	344,000
2023-08-02	88.800	90.800	85.200	86.000	72.677	590,000
2023-08-01	87.100	92.500	85.000	87.100	73.607	969,000
2023-07-31	96.400	96.400	89.100	89.100	75.297	1,863,000
2023-07-28	92.000	99.100	92.000	99.000	83.664	852,000
2023-07-27	87.400	90.300	87.000	90.100	76.142	178,000
2023-07-26	82.500	88.500	82.500	85.600	72.339	202,000
2023-07-25	81.000	82.500	79.000	82.300	69.551	150,000
2023-07-24	88.000	88.000	80.000	80.000	67.607	129,000
2023-07-21	85.400	88.000	85.400	86.000	72.677	275,000
2023-07-20	78.000	85.800	78.000	85.800	72.508	304,000
2023-07-19	78.500	80.000	77.000	78.000	65.917	215,000
2023-07-18	85.800	85.800	78.000	78.500	66.339	474,000
2023-07-17	83.600	89.500	83.600	84.900	71.748	192,000
2023-07-14	87.500	95.000	83.100	90.500	76.480	2,787,000
2023-07-13	95.300	95.300	87.600	87.700	74.114	2,099,000
2023-07-12	103.00	103.00	91.900	93.800	79.269	1,891,000
2023-07-11	103.50	107.50	100.50	102.00	86.199	2,023,000
2023-07-10	102.00	103.00	98.000	101.00	85.354	1,753,000
2023-07-07	93.000	101.00	90.200	99.600	84.171	2,300,000
2023-07-06	102.00	104.00	92.300	93.100	78.678	1,977,000
2023-07-05	104.00	109.50	99.500	102.50	86.621	2,837,000
2023-07-04	108.50	110.00	99.000	100.50	84.931	1,660,000
2023-07-03	111.00	112.50	107.00	108.50	91.692	919,000
2023-06-30	113.00	113.50	106.00	111.00	93.805	871,000
2023-06-29	113.00	119.50	109.50	113.00	95.495	2,125,000
2023-06-28	112.00	115.50	110.00	115.50	97.608	1,846,000
2023-06-27	109.50	114.00	102.50	105.00	88.734	763,000
2023-06-26	112.50	113.00	108.00	111.00	93.805	460,000
2023-06-21	109.50	113.00	106.50	113.00	95.495	672,000
2023-06-20	109.50	109.50	105.00	108.00	91.269	374,000
2023-06-19	102.00	107.00	102.00	106.00	89.579	386,000
2023-06-16	105.00	105.00	100.50	101.00	85.354	236,000
2023-06-15	102.00	104.00	100.00	102.00	86.199	347,000
2023-06-14	104.50	108.00	100.50	101.50	85.776	895,000
2023-06-13	99.000	104.50	98.300	104.50	88.312	1,127,000
2023-06-12	99.900	99.900	95.000	95.000	80.283	691,000
2023-06-09	107.00	108.00	97.200	105.50	89.157	2,742,000
2023-06-08	103.00	108.00	99.000	108.00	91.269	1,980,000
2023-06-07	98.000	98.500	95.500	98.500	83.241	860,000
2023-06-06	81.300	89.600	81.300	89.600	75.720	641,000
2023-06-05	80.000	82.000	80.000	81.500	68.875	380,000
2023-06-02	77.600	80.000	76.000	79.500	67.184	530,000
2023-06-01	74.000	76.000	74.000	75.800	64.058	467,000
2023-05-31	70.000	76.000	70.000	75.000	63.382	724,000
2023-05-30	70.800	71.000	69.300	70.500	59.579	341,000
2023-05-29	68.400	70.000	68.000	70.000	59.156	339,000
2023-05-26	71.900	71.900	68.200	68.200	57.635	513,000
2023-05-25	71.300	73.000	67.800	73.000	61.691	659,000
2023-05-24	73.200	76.900	71.000	71.000	60.001	687,000
2023-05-23	71.000	77.500	68.800	77.200	65.241	1,947,000
2023-05-22	65.200	70.500	65.200	70.500	59.579	2,554,000
2023-05-19	62.000	66.400	60.900	64.100	54.170	1,859,000
2023-05-18	65.300	67.000	61.000	63.300	53.494	3,264,000
2023-05-17	60.900	64.900	60.500	64.900	54.846	4,368,000
2023-05-16	53.400	59.000	52.100	59.000	49.860	2,656,000
2023-05-15	49.800	53.800	48.950	53.700	45.381	2,655,000
2023-05-12	45.700	48.950	44.000	48.950	41.367	1,529,000

← NewerPage 14 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.