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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.229	36.424	35.693	35.937	30.370	97,546
2022-05-16	35.255	36.424	34.184	36.424	30.781	171,476
2022-05-13	34.768	35.985	33.599	35.255	29.794	305,987
2022-05-12	38.956	39.832	35.499	35.985	30.411	748,540
2022-05-11	40.368	40.368	38.761	39.443	33.333	426,124
2022-05-10	40.563	40.709	38.031	39.686	33.538	892,293
2022-05-09	37.982	40.563	37.105	40.563	34.279	1,222,924
2022-05-06	35.060	36.911	35.060	36.911	31.193	246,433
2022-05-05	36.911	36.911	35.596	36.034	30.452	115,002
2022-05-04	35.839	36.083	35.304	35.742	30.205	233,084
2022-05-03	35.547	37.398	35.206	35.839	30.287	345,006
2022-04-29	34.135	37.203	34.135	36.034	30.452	555,501
2022-04-28	34.379	34.379	33.697	34.086	28.806	79,063
2022-04-27	34.184	34.719	33.210	34.232	28.929	107,814
2022-04-26	35.060	36.326	34.086	34.768	29.382	210,494
2022-04-25	33.259	35.450	32.626	35.012	29.588	287,505
2022-04-22	33.940	33.940	33.210	33.746	28.518	111,921
2022-04-21	33.599	34.184	33.112	33.697	28.477	88,305
2022-04-20	34.379	34.379	33.599	33.599	28.394	168,395
2022-04-19	33.551	35.304	33.551	34.038	28.765	330,631
2022-04-18	34.086	36.083	33.648	34.086	28.806	504,161
2022-04-15	37.203	38.956	35.547	36.180	30.575	1,356,409
2022-04-14	37.592	39.248	37.592	39.248	33.168	1,818,471
2022-04-13	32.626	35.693	32.626	35.693	30.164	529,831
2022-04-12	32.820	33.015	32.187	32.479	27.448	88,305
2022-04-11	34.379	34.379	32.333	32.869	27.777	198,173
2022-04-08	33.599	35.012	33.112	34.184	28.888	193,039
2022-04-07	34.281	35.060	33.356	33.405	28.230	207,414
2022-04-06	34.086	34.573	33.551	34.281	28.971	142,725
2022-04-01	34.573	35.401	34.135	34.671	29.300	212,548
2022-03-31	34.476	35.985	34.086	35.693	30.164	359,381
2022-03-30	35.109	36.521	34.671	34.671	29.300	317,282
2022-03-29	34.086	36.229	33.599	35.109	29.670	418,936
2022-03-28	32.431	33.940	32.431	33.940	28.682	327,550
2022-03-25	37.203	37.203	34.135	35.693	30.164	604,788
2022-03-24	32.966	34.427	32.966	33.892	28.641	173,530
2022-03-23	34.330	35.499	33.307	34.379	29.053	428,177
2022-03-22	32.869	35.450	31.408	34.330	29.012	347,060
2022-03-21	33.502	33.502	31.992	32.431	27.407	131,431
2022-03-18	31.846	33.794	31.846	33.551	28.353	276,210
2022-03-17	31.652	34.135	31.262	32.966	27.859	346,033
2022-03-16	32.528	32.528	31.165	31.165	26.337	83,171
2022-03-15	33.356	33.356	30.142	31.846	26.913	255,674
2022-03-14	33.064	33.989	32.431	32.528	27.489	219,736
2022-03-11	32.333	33.064	31.457	32.528	27.489	406,614
2022-03-10	31.749	33.599	31.749	33.599	28.394	468,223
2022-03-09	31.165	31.944	30.580	30.580	25.843	324,470
2022-03-08	30.483	32.918	30.483	31.652	26.748	429,204
2022-03-07	33.112	33.502	32.479	33.502	28.312	439,472
2022-03-04	37.446	37.446	36.034	36.083	30.493	399,427
2022-03-03	36.278	38.469	35.742	38.274	32.345	587,332
2022-03-02	35.596	36.034	35.352	35.547	30.041	285,451
2022-03-01	36.521	36.521	33.648	35.596	30.082	396,346
2022-02-25	38.177	39.151	35.547	36.570	30.905	894,347
2022-02-24	36.716	40.417	35.499	38.956	32.921	1,407,749
2022-02-23	33.551	36.813	32.626	36.813	31.110	756,755
2022-02-22	33.892	34.281	31.554	33.599	28.394	986,759
2022-02-21	32.918	35.158	29.996	34.963	29.547	1,714,764
2022-02-18	29.120	31.992	29.022	31.992	27.036	1,262,969
2022-02-17	26.782	29.120	26.490	29.120	24.609	847,113

← NewerPage 19 of 21 · 1,217 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.