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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	114.50	114.50	112.50	112.50	104.31	146,120
2025-10-22	114.00	114.00	113.00	114.00	105.70	82,005
2025-10-21	114.50	114.50	113.50	114.00	105.70	139,000
2025-10-20	117.00	117.00	113.00	114.00	105.70	274,353
2025-10-17	114.50	119.00	114.50	115.00	106.63	1,051,290
2025-10-16	114.00	114.50	113.00	114.00	105.70	139,000
2025-10-15	113.50	114.50	112.50	113.50	105.24	217,001
2025-10-14	112.50	113.50	111.00	111.50	103.38	319,047
2025-10-13	110.50	111.50	110.50	111.00	102.92	159,060
2025-10-09	112.50	112.50	111.00	112.50	104.31	218,300
2025-10-08	113.00	113.50	112.00	112.50	104.31	88,300
2025-10-07	112.50	114.00	112.00	113.00	104.77	176,100
2025-10-03	111.00	111.50	110.50	111.50	103.38	103,000
2025-10-02	112.50	112.50	110.00	110.50	102.45	182,072
2025-10-01	111.50	114.00	111.00	112.50	104.31	137,000
2025-09-30	111.00	112.50	111.00	111.50	103.38	106,073
2025-09-29	110.50	110.50	110.50	110.50	102.45	0
2025-09-26	112.50	113.50	110.00	110.50	102.45	278,020
2025-09-25	113.50	113.50	111.50	112.00	103.84	137,180
2025-09-24	112.00	113.00	111.50	112.50	104.31	96,253
2025-09-23	114.00	114.00	111.00	112.00	103.84	296,489
2025-09-22	116.00	116.50	113.00	113.00	104.77	463,000
2025-09-19	115.00	117.50	114.50	115.50	107.09	377,135
2025-09-18	115.50	117.00	114.50	114.50	106.16	260,300
2025-09-17	116.00	117.00	113.50	113.50	105.24	307,025
2025-09-16	116.00	117.00	115.00	115.00	106.63	220,383
2025-09-15	114.50	116.50	114.50	116.50	108.02	452,028
2025-09-12	113.50	114.50	111.50	114.50	106.16	297,000
2025-09-11	114.50	114.50	111.00	112.00	103.84	697,512
2025-09-10	121.50	122.00	119.00	121.00	106.16	998,125
2025-09-09	125.50	125.50	120.00	121.00	106.16	867,810
2025-09-08	122.50	126.50	122.00	125.00	109.67	1,173,399
2025-09-05	116.50	121.50	115.00	120.50	105.72	1,218,229
2025-09-04	115.00	116.00	113.00	115.50	101.34	382,100
2025-09-03	113.00	115.50	113.00	114.00	100.02	311,052
2025-09-02	114.50	114.50	112.50	112.50	98.705	238,100
2025-09-01	113.50	115.50	112.50	113.50	99.582	287,200
2025-08-29	115.00	115.00	113.00	113.00	99.144	221,016
2025-08-28	112.00	115.00	112.00	114.00	100.02	356,174
2025-08-27	114.00	114.00	112.00	112.00	98.266	202,754
2025-08-26	112.50	114.00	111.50	113.00	99.144	281,004
2025-08-25	111.50	112.50	111.00	111.50	97.828	239,000
2025-08-22	112.50	112.50	111.00	111.00	97.389	196,034
2025-08-21	113.00	114.00	111.50	112.50	98.705	315,068
2025-08-20	109.00	113.00	108.50	111.50	97.828	768,253
2025-08-19	108.00	109.50	107.00	108.50	95.195	334,011
2025-08-18	109.50	110.50	108.00	108.00	94.757	683,882
2025-08-15	116.00	117.00	107.50	108.00	94.757	2,579,937
2025-08-14	117.00	117.00	114.00	116.00	101.78	1,086,000
2025-08-13	120.00	122.00	117.00	118.50	103.97	1,540,086
2025-08-12	121.00	122.00	121.00	121.00	106.16	1,407,971
2025-08-11	135.00	136.50	133.50	134.00	117.57	762,020
2025-08-08	134.50	135.50	132.50	133.50	117.13	856,010
2025-08-07	133.00	133.00	131.00	132.50	116.25	430,000
2025-08-06	131.50	134.00	130.50	133.00	116.69	545,030
2025-08-05	133.00	134.50	130.50	130.50	114.50	925,056
2025-08-04	127.00	132.00	127.00	130.50	114.50	816,185
2025-08-01	125.00	125.00	125.00	125.00	109.67	0
2025-07-31	130.00	130.00	125.00	125.00	109.67	394,009
2025-07-30	129.50	130.50	128.00	129.00	113.18	337,002

← NewerPage 5 of 21 · 1,220 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.