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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	108.00	110.00	108.00	108.50	100.60	139,100
2026-01-19	108.50	108.50	107.50	108.00	100.14	116,010
2026-01-16	109.50	110.00	107.00	108.50	100.60	281,000
2026-01-15	109.50	111.00	109.50	110.00	101.99	243,003
2026-01-14	108.50	110.00	108.00	109.50	101.53	159,904
2026-01-13	108.00	108.50	107.00	108.00	100.14	90,560
2026-01-12	110.50	110.50	107.00	107.50	99.672	284,000
2026-01-09	108.00	109.50	108.00	109.50	101.53	105,246
2026-01-08	108.50	109.00	108.00	108.00	100.14	95,100
2026-01-07	110.00	110.00	108.50	108.50	100.60	236,100
2026-01-06	107.00	110.00	107.00	108.50	100.60	281,240
2026-01-05	108.00	108.00	106.00	107.00	99.209	127,000
2026-01-02	106.00	108.50	105.50	108.00	100.14	222,031
2025-12-31	105.50	105.50	104.00	105.00	97.354	54,000
2025-12-30	105.00	105.00	103.00	104.50	96.891	105,080
2025-12-29	105.50	106.00	104.50	105.00	97.354	118,073
2025-12-26	105.50	106.50	105.50	106.00	98.282	69,300
2025-12-24	107.00	107.00	105.50	105.50	97.818	71,000
2025-12-23	106.50	107.00	106.00	106.00	98.282	58,030
2025-12-22	105.50	107.00	105.00	107.00	99.209	80,015
2025-12-19	105.00	106.00	104.50	105.50	97.818	87,000
2025-12-18	104.00	105.00	104.00	105.00	97.354	19,000
2025-12-17	104.00	105.50	104.00	105.50	97.818	86,114
2025-12-16	105.50	105.50	102.50	103.00	95.500	224,300
2025-12-15	106.50	107.00	105.00	105.50	97.818	146,150
2025-12-12	107.00	108.00	106.50	106.50	98.745	67,002
2025-12-11	108.50	108.50	105.50	106.50	98.745	413,075
2025-12-10	109.00	109.00	107.50	108.50	100.60	217,060
2025-12-09	111.50	111.50	108.50	109.00	101.06	332,251
2025-12-08	110.50	112.00	110.00	111.50	103.38	112,022
2025-12-05	111.00	111.50	109.50	110.00	101.99	111,000
2025-12-04	110.50	110.50	109.50	109.50	101.53	71,000
2025-12-03	109.50	110.50	109.50	109.50	101.53	70,120
2025-12-02	110.50	110.50	109.50	109.50	101.53	84,000
2025-12-01	112.00	112.00	109.00	109.50	101.53	392,000
2025-11-28	113.00	113.00	112.00	112.00	103.84	104,000
2025-11-27	113.50	113.50	112.50	112.50	104.31	93,011
2025-11-26	112.00	113.00	111.50	112.00	103.84	184,200
2025-11-25	113.50	113.50	111.50	112.00	103.84	168,000
2025-11-24	112.00	114.00	112.00	113.00	104.77	217,004
2025-11-21	111.00	112.50	110.50	110.50	102.45	316,100
2025-11-20	115.00	115.00	113.00	113.50	105.24	257,000
2025-11-19	115.50	116.00	112.50	113.00	104.77	385,000
2025-11-18	119.50	119.50	114.00	114.50	106.16	912,000
2025-11-17	115.50	118.00	114.50	118.00	109.41	903,489
2025-11-14	114.00	117.00	113.50	115.50	107.09	453,015
2025-11-13	114.00	116.00	113.00	115.50	107.09	334,371
2025-11-12	113.50	115.00	112.50	114.00	105.70	318,080
2025-11-11	116.00	116.00	112.50	112.50	104.31	1,029,010
2025-11-10	116.00	117.00	114.50	117.00	108.48	1,183,190
2025-11-07	111.00	112.50	110.00	111.50	103.38	307,000
2025-11-06	112.50	117.50	110.50	111.00	102.92	2,079,502
2025-11-05	113.00	114.50	108.50	108.50	100.60	1,263,000
2025-11-04	113.00	113.50	112.00	112.00	103.84	151,030
2025-11-03	112.50	112.50	111.00	112.00	103.84	164,001
2025-10-31	110.00	111.50	110.00	111.50	103.38	100,000
2025-10-30	109.50	110.00	108.00	108.50	100.60	146,120
2025-10-29	110.50	110.50	109.00	110.00	101.99	192,000
2025-10-28	111.50	111.50	110.00	110.00	101.99	182,001
2025-10-27	113.50	113.50	110.50	112.00	103.84	313,000

← NewerPage 4 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.