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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	102.00	103.00	102.00	102.50	95.036	86,000
2026-04-27	101.50	102.50	101.00	102.00	94.573	271,007
2026-04-24	102.00	102.50	101.00	101.50	94.109	152,046
2026-04-23	104.50	104.50	101.50	102.50	95.036	295,044
2026-04-22	104.50	105.00	104.00	104.00	96.427	172,060
2026-04-21	104.50	105.00	104.00	104.50	96.891	94,050
2026-04-20	104.50	104.50	103.50	104.00	96.427	180,162
2026-04-17	106.00	106.00	104.50	104.50	96.891	134,114
2026-04-16	104.50	106.00	104.50	106.00	98.282	179,047
2026-04-15	106.00	106.00	102.00	104.00	96.427	267,024
2026-04-14	109.50	109.50	105.00	105.50	97.818	391,100
2026-04-13	112.00	116.00	108.50	108.50	100.60	2,107,100
2026-04-10	104.00	106.00	103.00	106.00	98.282	184,000
2026-04-09	106.50	106.50	103.00	104.00	96.427	215,020
2026-04-08	106.50	107.00	105.50	106.50	98.745	230,015
2026-04-07	107.50	107.50	105.00	105.50	97.818	104,000
2026-04-02	106.50	107.50	105.00	106.50	98.745	188,000
2026-04-01	102.00	107.00	102.00	106.00	98.282	268,100
2026-03-31	102.50	102.50	100.00	102.00	94.573	116,001
2026-03-30	101.00	103.00	99.800	101.50	94.109	123,000
2026-03-27	103.00	103.00	102.50	102.50	95.036	32,000
2026-03-26	105.50	105.50	103.00	103.00	95.500	92,037
2026-03-25	102.00	105.00	101.50	104.50	96.891	259,012
2026-03-24	102.50	102.50	100.00	101.00	93.646	130,231
2026-03-23	100.50	102.00	99.500	100.50	93.182	126,040
2026-03-20	102.50	103.00	102.00	102.00	94.573	79,000
2026-03-19	102.50	103.50	102.00	102.50	95.036	79,172
2026-03-18	104.00	104.00	103.00	103.00	95.500	150,025
2026-03-17	104.00	104.50	103.00	103.50	95.964	145,000
2026-03-16	105.50	105.50	103.50	104.00	96.427	134,300
2026-03-13	105.00	105.50	104.00	105.50	97.818	129,007
2026-03-12	106.00	106.50	105.00	105.50	97.818	120,000
2026-03-11	107.50	107.50	106.00	106.50	98.745	256,863
2026-03-10	105.00	106.50	104.50	106.50	98.745	458,579
2026-03-09	100.50	101.50	99.900	101.00	93.646	170,004
2026-03-06	99.400	104.50	99.400	104.00	96.427	153,003
2026-03-05	102.00	102.50	99.200	100.50	93.182	146,000
2026-03-04	103.00	103.00	99.100	99.300	92.069	352,001
2026-03-03	105.00	105.00	103.50	104.50	96.891	260,048
2026-03-02	103.00	105.50	103.00	105.50	97.818	189,090
2026-02-26	106.50	107.00	105.00	107.00	99.209	118,009
2026-02-25	107.00	107.50	105.50	106.00	98.282	169,254
2026-02-24	108.00	108.50	106.50	106.50	98.745	228,000
2026-02-23	106.00	108.50	106.00	107.50	99.672	363,016
2026-02-11	104.50	106.00	104.50	105.50	97.818	127,001
2026-02-10	108.00	108.00	104.50	105.00	97.354	268,056
2026-02-09	109.00	109.00	106.50	108.00	100.14	176,016
2026-02-06	107.50	108.00	104.00	107.50	99.672	388,000
2026-02-05	107.00	109.50	106.50	107.50	99.672	708,010
2026-02-04	103.00	104.00	103.00	103.50	95.964	69,000
2026-02-03	104.50	105.00	103.00	103.50	95.964	142,015
2026-02-02	104.00	104.00	102.50	103.00	95.500	116,011
2026-01-30	105.00	106.00	104.00	104.00	96.427	166,500
2026-01-29	107.00	107.00	104.00	106.00	98.282	229,030
2026-01-28	108.00	108.00	106.00	107.00	99.209	595,250
2026-01-27	110.50	111.50	109.00	109.00	101.06	312,000
2026-01-26	109.50	109.50	108.50	109.00	101.06	194,121
2026-01-23	109.00	110.00	108.50	108.50	100.60	164,000
2026-01-22	110.00	110.00	109.00	110.00	101.99	170,100
2026-01-21	108.00	110.50	107.50	108.50	100.60	219,001

← NewerPage 3 of 5 · 244 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.