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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.641	39.297	37.641	38.566	32.592	152,993
2022-08-08	39.638	39.638	37.787	38.469	32.510	143,752
2022-08-05	38.469	39.930	38.372	38.907	32.880	225,897
2022-08-04	35.693	38.079	35.693	38.079	32.180	167,369
2022-08-03	39.443	39.443	37.349	37.641	31.810	183,798
2022-08-02	40.417	40.417	37.982	38.858	32.839	275,183
2022-08-01	42.559	42.559	40.417	40.660	34.361	214,602
2022-07-29	42.462	42.462	41.488	42.072	35.555	158,127
2022-07-28	43.533	44.166	41.878	42.072	35.555	244,379
2022-07-27	42.462	45.189	42.462	42.900	36.254	407,641
2022-07-26	42.851	46.796	42.851	43.923	37.119	793,720
2022-07-25	43.679	44.117	42.657	42.851	36.213	327,550
2022-07-22	44.215	45.773	42.851	44.799	37.859	695,146
2022-07-21	46.747	46.747	42.705	44.799	37.859	968,276
2022-07-20	42.851	46.504	42.851	46.504	39.300	1,366,677
2022-07-19	41.391	42.316	40.904	42.316	35.760	935,419
2022-07-18	35.450	38.469	35.450	38.469	32.510	387,105
2022-07-15	36.034	36.375	35.012	35.012	29.588	119,109
2022-07-14	36.229	36.229	34.963	35.742	30.205	103,707
2022-07-13	35.645	37.446	35.645	36.034	30.452	124,243
2022-07-12	38.031	38.079	34.671	35.255	29.794	212,548
2022-07-11	37.933	38.469	37.398	37.982	32.098	112,948
2022-07-08	36.618	38.274	36.618	37.057	31.316	162,235
2022-07-07	36.570	36.959	32.918	36.521	30.864	405,587
2022-07-06	39.102	39.784	36.278	36.521	30.864	278,264
2022-07-05	38.858	39.930	38.079	39.589	33.456	245,406
2022-07-04	38.761	40.758	37.982	38.858	32.839	423,043
2022-07-01	44.702	44.702	39.443	39.443	33.333	374,783
2022-06-30	46.114	46.552	43.825	43.825	37.036	220,763
2022-06-29	45.043	46.650	45.043	45.968	38.847	156,074
2022-06-28	48.013	48.013	45.870	46.163	39.011	238,218
2022-06-27	46.893	48.597	45.822	48.597	41.069	365,542
2022-06-24	47.721	48.208	45.384	46.211	39.053	316,255
2022-06-23	46.260	48.208	44.945	47.234	39.917	387,105
2022-06-22	49.669	51.811	47.088	47.526	40.164	542,152
2022-06-21	48.305	50.935	48.305	50.643	42.797	478,491
2022-06-20	46.747	51.130	46.747	47.624	40.246	264,915
2022-06-17	49.474	50.837	47.721	50.643	42.797	277,237
2022-06-16	49.182	52.103	49.182	49.474	41.810	280,317
2022-06-15	49.766	51.616	49.766	50.156	42.386	117,055
2022-06-14	50.643	50.643	48.403	49.961	42.221	338,845
2022-06-13	52.590	54.149	51.130	51.519	43.538	486,705
2022-06-10	52.298	53.077	50.837	52.103	44.032	316,255
2022-06-09	53.467	54.051	51.616	52.493	44.361	570,903
2022-06-08	53.175	54.733	50.643	54.636	46.172	958,008
2022-06-07	55.512	58.629	52.785	54.538	46.089	2,156,290
2022-06-06	54.246	58.629	53.369	58.629	49.546	2,005,349
2022-06-02	48.695	53.369	47.234	53.369	45.102	1,177,745
2022-06-01	46.650	50.643	45.043	48.597	41.069	1,186,986
2022-05-31	42.462	46.698	40.125	46.698	39.464	1,571,011
2022-05-30	39.589	42.462	39.102	42.462	35.884	855,328
2022-05-27	40.319	40.904	38.372	38.615	32.633	313,175
2022-05-26	38.372	38.907	37.544	37.933	32.057	160,181
2022-05-25	37.008	39.443	37.008	38.664	32.674	284,424
2022-05-24	38.079	38.566	36.813	37.105	31.357	403,534
2022-05-23	35.255	38.761	35.255	38.664	32.674	542,152
2022-05-20	36.862	36.862	35.060	35.255	29.794	83,171
2022-05-19	35.547	35.985	34.086	35.060	29.629	181,744
2022-05-18	36.667	36.667	35.839	36.034	30.452	128,350
2022-05-17	36.229	36.424	35.693	35.937	30.370	97,546

← NewerPage 18 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.