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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.650	39.850	39.400	39.600	33.465	54,000
2023-02-07	40.000	40.000	39.200	39.600	33.465	77,000
2023-02-06	40.000	40.600	39.700	40.400	34.142	248,000
2023-02-03	39.400	40.500	39.400	40.000	33.804	189,000
2023-02-02	39.800	39.800	39.050	39.400	33.296	99,000
2023-02-01	39.850	39.950	39.650	39.800	33.634	153,000
2023-01-31	38.800	39.100	38.800	39.100	33.043	59,000
2023-01-30	38.800	39.200	38.800	38.800	32.789	46,000
2023-01-17	38.800	39.750	38.800	39.200	33.127	38,000
2023-01-16	38.800	40.000	38.800	38.900	32.874	38,000
2023-01-13	39.200	39.200	38.700	38.800	32.789	39,000
2023-01-12	39.500	39.500	39.100	39.200	33.127	27,000
2023-01-11	39.600	39.850	39.200	39.600	33.465	82,000
2023-01-10	39.151	39.199	38.858	39.102	33.045	67,769
2023-01-09	38.956	39.102	38.810	39.005	32.962	56,474
2023-01-06	38.761	38.956	38.761	38.858	32.839	33,884
2023-01-05	39.443	39.443	38.858	38.858	32.839	59,554
2023-01-04	38.810	38.956	38.761	38.956	32.921	59,554
2023-01-03	39.345	39.345	38.615	38.810	32.798	45,179
2022-12-30	38.566	39.443	38.566	38.956	32.921	146,833
2022-12-29	38.907	38.907	38.128	38.664	32.674	78,037
2022-12-28	38.469	41.293	38.469	39.443	33.333	311,121
2022-12-27	39.297	41.780	39.297	40.417	34.156	473,357
2022-12-26	37.495	39.443	37.203	37.982	32.098	48,259
2022-12-23	37.982	37.982	37.252	37.495	31.687	25,670
2022-12-22	38.031	38.761	37.982	37.982	32.098	60,581
2022-12-21	37.982	38.372	37.690	37.982	32.098	49,286
2022-12-20	37.495	38.079	37.203	37.300	31.522	128,350
2022-12-19	41.391	41.391	37.008	37.982	32.098	168,395
2022-12-16	40.222	43.046	39.735	39.832	33.662	732,111
2022-12-15	37.105	40.806	36.667	40.806	34.485	434,338
2022-12-14	37.008	37.105	36.521	37.105	31.357	88,305
2022-12-13	38.274	38.372	37.008	37.300	31.522	159,154
2022-12-12	39.005	40.417	36.521	38.274	32.345	291,612
2022-12-09	36.180	38.956	35.547	38.956	32.921	451,794
2022-12-08	35.060	35.450	34.671	35.450	29.958	39,018
2022-12-07	35.401	35.450	34.573	34.963	29.547	80,090
2022-12-06	36.083	36.083	35.401	35.401	29.917	41,072
2022-12-05	35.839	36.132	35.839	36.083	30.493	46,206
2022-12-02	35.742	36.618	35.596	35.839	30.287	72,903
2022-12-01	36.813	37.398	36.521	36.813	31.110	155,047
2022-11-30	34.671	36.521	34.671	36.521	30.864	126,296
2022-11-29	35.012	35.450	34.379	34.963	29.547	216,655
2022-11-28	33.210	34.086	33.210	33.989	28.724	79,063
2022-11-25	33.843	33.843	33.112	33.210	28.065	54,420
2022-11-24	34.476	34.476	33.940	33.940	28.682	46,206
2022-11-23	34.622	34.622	33.989	34.135	28.847	31,830
2022-11-22	33.794	34.086	33.697	34.086	28.806	40,045
2022-11-21	34.963	34.963	33.599	33.599	28.394	92,412
2022-11-18	32.090	35.255	32.090	34.427	29.094	271,076
2022-11-17	31.165	32.139	31.165	32.139	27.160	117,055
2022-11-16	31.262	31.262	30.678	31.019	26.213	63,661
2022-11-15	31.067	31.262	30.873	31.262	26.419	60,581
2022-11-14	30.970	31.116	30.678	31.019	26.213	50,313
2022-11-11	31.652	31.700	30.775	30.873	26.090	48,259
2022-11-10	31.116	31.116	30.386	30.483	25.761	27,723
2022-11-09	31.165	31.262	30.678	31.116	26.296	57,501
2022-11-08	30.678	31.554	30.678	31.213	26.378	89,332
2022-11-07	30.726	31.067	30.239	30.970	26.172	80,090
2022-11-04	30.191	30.970	30.191	30.678	25.925	40,045

← NewerPage 16 of 21 · 1,221 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.