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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.288	30.532	29.217	30.386	25.678	34,911
2022-11-02	30.873	31.506	30.288	30.483	25.761	55,447
2022-11-01	29.022	30.532	29.022	30.191	25.514	121,162
2022-10-31	28.827	29.217	28.827	29.022	24.526	24,643
2022-10-28	29.217	29.217	28.243	28.438	24.032	51,340
2022-10-27	28.146	29.606	28.146	29.606	25.020	112,948
2022-10-26	28.535	28.535	27.756	28.146	23.786	111,921
2022-10-25	29.217	29.217	27.659	27.756	23.456	199,200
2022-10-24	30.483	30.483	29.460	29.850	25.226	55,447
2022-10-21	29.704	30.532	29.412	29.412	24.855	144,779
2022-10-20	32.139	32.139	29.655	29.850	25.226	307,014
2022-10-19	34.573	34.573	32.918	32.918	27.818	91,385
2022-10-18	35.158	35.158	33.015	33.989	28.724	122,189
2022-10-17	35.937	36.424	34.281	34.573	29.217	278,264
2022-10-14	39.345	39.345	35.206	38.079	32.180	312,148
2022-10-13	42.851	43.046	38.858	38.858	32.839	289,558
2022-10-12	43.631	43.631	42.462	43.144	36.460	89,332
2022-10-11	43.631	44.117	41.878	42.851	36.213	129,377
2022-10-07	42.364	44.799	42.364	43.631	36.872	241,299
2022-10-06	41.780	42.803	41.780	42.364	35.802	78,037
2022-10-05	42.657	42.803	41.731	41.780	35.308	100,626
2022-10-04	42.949	43.533	42.364	42.608	36.007	93,439
2022-10-03	43.241	45.773	41.878	42.462	35.884	224,870
2022-09-30	40.417	43.679	39.053	43.192	36.501	310,095
2022-09-29	40.709	41.342	39.978	40.465	34.197	248,486
2022-09-28	44.556	44.604	39.930	39.930	33.744	399,427
2022-09-27	45.773	46.017	41.975	44.117	37.283	384,025
2022-09-26	47.331	48.549	44.945	46.017	38.888	510,322
2022-09-23	53.564	53.662	48.695	49.474	41.810	1,267,077
2022-09-22	50.156	54.538	49.766	51.616	43.620	1,306,095
2022-09-21	50.448	50.935	49.182	49.766	42.057	311,121
2022-09-20	48.695	50.837	48.695	49.766	42.057	409,695
2022-09-19	51.130	51.130	47.770	48.403	40.904	545,233
2022-09-16	47.234	50.643	47.137	50.350	42.550	783,452
2022-09-15	49.182	50.350	45.870	47.039	39.752	595,546
2022-09-14	45.384	48.695	44.799	48.695	41.151	744,433
2022-09-13	44.312	46.552	43.728	46.552	39.341	457,954
2022-09-12	43.631	44.117	42.705	43.290	36.584	205,360
2022-09-08	42.413	42.559	41.926	42.462	35.884	86,251
2022-09-07	41.439	42.072	41.439	41.585	35.143	96,519
2022-09-06	41.878	44.702	41.878	42.072	35.555	211,521
2022-09-05	41.731	41.731	41.293	41.391	34.979	63,661
2022-09-02	42.316	42.316	41.585	41.878	35.390	78,037
2022-09-01	42.218	43.192	41.196	42.072	35.555	242,325
2022-08-31	42.218	43.825	41.001	42.900	36.254	327,550
2022-08-30	43.095	43.825	41.878	42.218	35.678	295,719
2022-08-29	42.316	46.114	40.952	43.144	36.460	945,687
2022-08-26	40.027	43.679	39.784	43.679	36.913	585,278
2022-08-25	39.832	39.832	39.248	39.735	33.579	41,072
2022-08-24	39.832	39.832	38.956	39.102	33.045	92,412
2022-08-23	40.319	40.319	39.248	39.443	33.333	90,358
2022-08-22	41.196	41.391	39.443	40.758	34.444	194,066
2022-08-19	38.615	42.267	38.031	41.001	34.649	310,095
2022-08-18	38.956	38.956	38.323	38.566	32.592	62,635
2022-08-17	39.199	39.199	38.469	38.615	32.633	72,903
2022-08-16	38.712	40.125	38.712	38.761	32.756	162,235
2022-08-15	38.566	38.907	38.031	38.761	32.756	75,983
2022-08-12	39.053	39.053	38.323	38.566	32.592	90,358
2022-08-11	39.930	39.930	38.469	38.615	32.633	120,136
2022-08-10	38.566	39.297	38.566	38.712	32.715	64,688

← NewerPage 17 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.