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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	95.500	95.500	94.600	94.700	94.700	355,007
2026-07-22	103.50	103.50	101.50	103.00	95.500	376,186
2026-07-21	102.00	102.50	101.50	101.50	94.109	317,015
2026-07-20	103.00	103.00	100.50	101.00	93.646	223,390
2026-07-17	103.50	103.50	101.50	102.00	94.573	226,400
2026-07-16	103.50	104.00	103.00	103.50	95.964	80,000
2026-07-15	103.00	103.50	103.00	103.50	95.964	107,000
2026-07-14	103.50	104.50	101.00	102.50	95.036	247,001
2026-07-13	105.00	105.50	103.50	103.50	95.964	275,030
2026-07-10	106.00	106.00	106.00	106.00	98.282	0
2026-07-09	106.00	106.50	105.50	106.00	98.282	109,016
2026-07-08	106.00	106.00	105.00	105.50	97.818	106,001
2026-07-07	108.50	108.50	105.50	106.00	98.282	197,350
2026-07-06	108.50	109.00	107.50	108.50	100.60	214,010
2026-07-03	107.00	108.00	107.00	107.50	99.672	108,000
2026-07-02	105.50	107.50	105.50	107.00	99.209	130,000
2026-07-01	107.50	107.50	106.50	106.50	98.745	174,000
2026-06-30	106.00	106.50	105.00	106.50	98.745	152,000
2026-06-29	107.00	108.00	105.50	105.50	97.818	118,000
2026-06-26	108.00	108.50	106.50	107.00	99.209	217,020
2026-06-25	106.50	109.00	106.50	108.50	100.60	328,050
2026-06-24	106.50	108.00	105.50	106.50	98.745	206,010
2026-06-23	108.00	108.00	105.00	106.00	98.282	204,000
2026-06-22	109.00	109.00	107.00	107.50	99.672	272,000
2026-06-18	108.50	109.50	107.50	108.00	100.14	250,053
2026-06-17	106.00	109.00	106.00	108.00	100.14	444,152
2026-06-16	106.50	106.50	105.00	105.00	97.354	157,110
2026-06-15	106.50	106.50	105.00	105.50	97.818	140,010
2026-06-12	104.50	106.00	104.00	105.00	97.354	243,040
2026-06-11	104.50	105.00	103.00	103.50	95.964	209,000
2026-06-10	104.50	106.00	104.00	104.00	96.427	262,112
2026-06-09	105.50	106.00	103.00	104.00	96.427	266,020
2026-06-08	105.00	105.50	104.00	104.50	96.891	256,000
2026-06-05	109.00	109.00	106.00	106.50	98.745	408,200
2026-06-04	103.50	109.50	103.50	108.00	100.14	829,111
2026-06-03	103.50	104.00	102.00	103.50	95.964	244,020
2026-06-02	104.00	104.00	102.00	103.00	95.500	290,007
2026-06-01	102.50	104.00	102.50	104.00	96.427	245,009
2026-05-29	102.00	103.00	101.50	102.50	95.036	128,000
2026-05-28	102.50	103.00	101.50	101.50	94.109	136,105
2026-05-27	103.50	104.00	102.50	102.50	95.036	153,000
2026-05-26	102.00	103.50	102.00	103.50	95.964	215,161
2026-05-25	102.00	102.00	101.50	101.50	94.109	119,000
2026-05-22	102.50	102.50	101.00	101.50	94.109	102,060
2026-05-21	101.50	101.50	101.00	101.50	94.109	97,000
2026-05-20	101.50	101.50	100.50	101.00	93.646	53,040
2026-05-19	101.00	102.00	100.50	100.50	93.182	88,000
2026-05-18	101.00	101.00	100.50	100.50	93.182	136,057
2026-05-15	102.50	102.50	100.50	101.00	93.646	144,000
2026-05-14	102.50	102.50	101.00	101.00	93.646	201,399
2026-05-13	101.50	102.50	101.00	102.00	94.573	134,040
2026-05-12	101.50	102.50	101.50	101.50	94.109	140,000
2026-05-11	102.00	102.50	101.50	101.50	94.109	242,000
2026-05-08	103.00	103.50	101.50	101.50	94.109	198,125
2026-05-07	103.00	103.50	102.00	103.00	95.500	167,001
2026-05-06	102.00	102.50	101.00	101.50	94.109	310,000
2026-05-05	104.00	104.00	101.00	102.50	95.036	621,056
2026-05-04	103.50	106.00	103.50	106.00	98.282	305,262
2026-04-30	102.00	104.50	102.00	102.50	95.036	135,041
2026-04-29	103.00	103.00	101.50	101.50	94.109	94,095

← NewerPage 2 of 3 · 127 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.