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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.100	27.074	26.100	26.490	22.386	276,210
2022-02-15	25.224	27.415	24.737	26.100	22.057	398,400
2022-02-14	24.494	25.029	24.250	24.932	21.069	193,039
2022-02-11	23.325	24.834	22.887	24.494	20.699	286,478
2022-02-10	23.763	23.763	22.935	23.374	19.753	12,321
2022-02-09	23.471	23.471	22.400	23.276	19.670	47,233
2022-02-08	23.081	24.153	23.081	23.471	19.835	106,787
2022-02-07	22.400	23.325	22.107	23.325	19.712	45,179
2022-01-26	21.328	22.107	21.134	22.107	18.683	44,152
2022-01-25	21.426	21.621	21.426	21.621	18.271	25,670
2022-01-24	21.426	21.621	21.426	21.621	18.271	23,616
2022-01-21	21.669	21.669	21.572	21.572	18.230	7,187
2022-01-20	21.864	21.913	21.864	21.913	18.518	12,321
2022-01-19	21.523	21.913	21.523	21.913	18.518	7,187
2022-01-18	21.523	22.400	21.523	21.913	18.518	29,777
2022-01-17	21.426	21.523	21.328	21.523	18.189	24,643
2022-01-14	21.280	21.718	21.280	21.426	18.107	4,107
2022-01-13	21.718	21.718	21.280	21.280	17.983	4,107
2022-01-12	21.718	21.718	21.718	21.718	18.354	7,187
2022-01-11	21.621	21.621	21.474	21.621	18.271	39,018
2022-01-10	21.572	21.621	21.572	21.621	18.271	12,321
2022-01-07	22.351	22.351	21.913	21.913	18.518	48,259
2022-01-06	22.205	22.205	22.205	22.205	18.765	2,053
2022-01-05	22.254	22.254	22.205	22.205	18.765	14,375
2022-01-04	22.448	22.448	22.010	22.205	18.765	11,294
2022-01-03	22.351	22.887	22.351	22.497	19.012	57,501
2021-12-30	22.254	22.351	22.254	22.351	18.888	20,536
2021-12-29	21.523	22.205	21.523	22.205	18.765	15,402
2021-12-28	21.523	21.523	21.426	21.523	18.189	21,562
2021-12-27	21.815	21.815	21.328	21.523	18.189	10,268
2021-12-24	21.815	21.815	21.815	21.815	18.436	4,107
2021-12-23	21.815	21.961	21.815	21.815	18.436	11,294
2021-12-22	22.156	22.156	21.815	21.815	18.436	6,160
2021-12-21	21.572	21.913	21.572	21.913	18.518	13,348
2021-12-20	22.302	22.302	22.302	22.302	18.847	0
2021-12-17	22.302	22.302	22.302	22.302	18.847	17,455
2021-12-16	22.400	22.400	22.302	22.302	18.847	5,134
2021-12-15	22.400	22.692	22.400	22.692	19.177	6,160
2021-12-14	22.302	22.302	21.913	21.913	18.518	7,187
2021-12-13	22.594	22.594	22.594	22.594	19.094	2,053
2021-12-10	22.302	22.351	22.205	22.351	18.888	8,214
2021-12-09	22.156	22.935	22.107	22.935	19.382	8,214
2021-12-08	22.059	22.205	22.010	22.156	18.724	6,160
2021-12-07	22.010	22.010	21.961	21.961	18.559	2,053
2021-12-06	21.961	22.059	21.913	21.961	18.559	8,214
2021-12-03	21.913	21.961	21.913	21.913	18.518	6,160
2021-12-02	21.913	21.913	21.913	21.913	18.518	8,214
2021-12-01	21.961	21.961	21.913	21.913	18.518	15,402
2021-11-30	21.572	21.913	21.572	21.913	18.518	10,268
2021-11-29	22.010	22.010	20.695	21.523	18.189	34,911
2021-11-26	22.984	22.984	22.448	22.448	18.971	44,152
2021-11-25	23.374	23.422	22.692	22.984	19.423	34,911
2021-11-24	23.374	23.374	22.887	23.374	19.753	18,482
2021-11-23	23.422	23.422	23.374	23.374	19.753	18,482
2021-11-22	23.374	23.374	22.887	23.374	19.753	35,938
2021-11-19	23.763	23.763	23.471	23.471	19.835	21,562
2021-11-18	24.153	24.153	23.763	23.763	20.082	5,134
2021-11-17	24.250	24.445	23.860	24.153	20.411	30,804
2021-11-16	23.520	24.347	23.520	24.153	20.411	32,857
2021-11-15	23.714	23.763	23.471	23.471	19.835	33,884

← NewerPage 20 of 21 · 1,222 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.