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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	43.850	45.000	43.200	44.500	37.606	1,040,000
2023-05-10	43.000	43.100	42.200	43.000	36.339	291,000
2023-05-09	43.000	43.000	42.000	42.450	35.874	268,000
2023-05-08	42.900	42.900	41.000	42.000	35.494	121,000
2023-05-05	42.850	42.850	41.500	42.000	35.494	110,000
2023-05-04	43.000	43.000	41.900	42.000	35.494	204,000
2023-05-03	41.200	42.300	41.150	41.650	35.198	344,000
2023-05-02	40.450	41.000	40.450	40.800	34.480	108,000
2023-04-28	40.200	40.500	40.000	40.350	34.099	53,000
2023-04-27	39.200	39.700	39.200	39.450	33.339	57,000
2023-04-26	39.850	39.850	39.100	39.700	33.550	30,000
2023-04-25	39.650	40.000	39.500	39.850	33.677	71,000
2023-04-24	40.000	40.000	39.500	39.700	33.550	53,000
2023-04-21	40.250	40.350	39.500	39.650	33.508	146,000
2023-04-20	41.500	41.500	40.100	40.250	34.015	173,000
2023-04-19	41.050	42.150	41.050	41.250	34.860	203,000
2023-04-18	43.450	43.450	41.200	41.400	34.987	385,000
2023-04-17	43.500	45.000	43.150	43.450	36.719	483,000
2023-04-14	42.700	43.100	41.800	42.950	36.297	569,000
2023-04-13	40.100	42.250	40.100	41.800	35.325	458,000
2023-04-12	40.400	40.400	39.900	40.100	33.888	81,000
2023-04-11	40.100	40.150	39.900	39.900	33.719	58,000
2023-04-10	39.800	39.800	39.400	39.600	33.465	40,000
2023-04-07	39.700	39.950	39.550	39.600	33.465	99,000
2023-04-06	40.400	40.400	39.900	39.950	33.761	61,000
2023-03-31	41.000	41.000	40.350	40.400	34.142	43,000
2023-03-30	41.500	41.500	40.050	40.350	34.099	99,000
2023-03-29	41.000	41.600	40.700	40.800	34.480	145,000
2023-03-28	40.700	42.000	40.500	40.500	34.226	292,000
2023-03-27	40.800	40.950	40.500	40.750	34.437	84,000
2023-03-24	41.500	41.500	40.500	40.550	34.268	82,000
2023-03-23	41.000	41.500	40.800	41.200	34.818	172,000
2023-03-22	40.450	40.950	40.250	40.850	34.522	114,000
2023-03-21	40.000	41.050	40.000	40.050	33.846	110,000
2023-03-20	40.500	40.500	39.200	39.900	33.719	98,000
2023-03-17	41.450	41.500	39.950	40.000	33.804	160,000
2023-03-16	41.300	41.500	38.750	39.100	33.043	259,000
2023-03-15	42.000	42.150	41.450	41.550	35.113	71,000
2023-03-14	42.750	42.750	41.800	41.800	35.325	77,000
2023-03-13	42.650	43.300	41.200	42.750	36.128	224,000
2023-03-10	44.200	44.250	41.600	42.100	35.578	275,000
2023-03-09	42.900	43.700	42.800	43.700	36.930	152,000
2023-03-08	43.800	43.800	42.500	42.900	36.254	220,000
2023-03-07	44.300	44.350	43.800	43.850	37.057	183,000
2023-03-06	44.000	44.950	42.200	44.300	37.437	590,000
2023-03-03	45.200	45.250	42.500	43.850	37.057	1,345,000
2023-03-02	41.200	41.900	41.000	41.200	34.818	185,000
2023-03-01	42.350	42.350	40.900	41.200	34.818	129,000
2023-02-24	42.600	42.800	41.400	42.350	35.789	301,000
2023-02-23	42.150	43.400	42.050	42.600	36.001	581,000
2023-02-22	41.100	42.150	40.700	42.150	35.620	308,000
2023-02-21	42.500	42.500	41.050	41.500	35.071	309,000
2023-02-20	41.900	42.500	41.700	42.400	35.832	612,000
2023-02-17	41.500	42.500	40.700	41.900	35.409	406,000
2023-02-16	41.700	42.000	41.300	41.750	35.282	748,000
2023-02-15	39.600	43.000	39.350	41.700	35.240	1,119,000
2023-02-14	39.800	39.950	39.550	39.750	33.592	148,000
2023-02-13	39.350	39.400	39.050	39.250	33.170	62,000
2023-02-10	39.950	39.950	39.300	39.300	33.212	77,000
2023-02-09	40.500	40.600	39.800	39.850	33.677	110,000

← NewerPage 15 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.