Life Travel & Tourist Service Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 129.00 | 132.50 | 128.00 | 130.00 | 114.06 | 488,030 |
| 2025-07-28 | 127.00 | 131.00 | 126.00 | 129.50 | 113.62 | 686,076 |
| 2025-07-25 | 128.50 | 128.50 | 125.00 | 125.00 | 109.67 | 323,119 |
| 2025-07-24 | 126.00 | 127.00 | 123.50 | 127.00 | 111.43 | 467,126 |
| 2025-07-23 | 126.00 | 126.00 | 124.00 | 125.00 | 109.67 | 415,002 |
| 2025-07-22 | 130.50 | 131.00 | 124.00 | 124.50 | 109.23 | 851,050 |
| 2025-07-21 | 132.50 | 133.00 | 128.50 | 129.50 | 113.62 | 661,131 |
| 2025-07-18 | 136.00 | 136.00 | 131.00 | 131.50 | 115.38 | 1,034,703 |
| 2025-07-17 | 135.00 | 136.00 | 134.00 | 136.00 | 119.32 | 427,180 |
| 2025-07-16 | 135.00 | 135.50 | 132.00 | 134.50 | 118.01 | 626,300 |
| 2025-07-15 | 141.50 | 141.50 | 133.50 | 134.50 | 118.01 | 2,237,186 |
| 2025-07-14 | 138.00 | 143.00 | 136.50 | 141.00 | 123.71 | 3,043,419 |
| 2025-07-11 | 137.00 | 140.50 | 136.00 | 137.50 | 120.64 | 913,030 |
| 2025-07-10 | 140.50 | 141.50 | 134.00 | 135.50 | 118.88 | 866,103 |
| 2025-07-09 | 137.50 | 143.50 | 137.50 | 140.00 | 122.83 | 1,297,106 |
| 2025-07-08 | 139.00 | 140.50 | 137.00 | 138.00 | 121.08 | 1,163,075 |
| 2025-07-07 | 150.00 | 153.50 | 137.50 | 139.00 | 121.96 | 4,404,350 |
| 2025-07-04 | 149.00 | 150.00 | 144.00 | 147.00 | 128.97 | 1,838,118 |
| 2025-07-03 | 151.00 | 154.50 | 147.00 | 148.50 | 130.29 | 2,757,511 |
| 2025-07-02 | 145.00 | 153.00 | 142.50 | 153.00 | 134.24 | 4,707,033 |
| 2025-07-01 | 137.00 | 145.00 | 134.00 | 144.00 | 126.34 | 3,217,411 |
| 2025-06-30 | 137.00 | 140.50 | 135.00 | 136.50 | 119.76 | 2,529,053 |
| 2025-06-27 | 131.50 | 138.50 | 130.50 | 135.00 | 118.45 | 4,903,815 |
| 2025-06-26 | 122.50 | 132.50 | 122.00 | 129.50 | 113.62 | 1,591,606 |
| 2025-06-25 | 123.00 | 124.00 | 121.50 | 121.50 | 106.60 | 561,025 |
| 2025-06-24 | 118.50 | 123.00 | 118.00 | 121.50 | 106.60 | 656,007 |
| 2025-06-23 | 113.00 | 116.00 | 112.50 | 114.50 | 100.46 | 723,206 |
| 2025-06-20 | 121.50 | 122.00 | 118.50 | 119.00 | 104.41 | 453,200 |
| 2025-06-19 | 123.00 | 123.50 | 121.00 | 121.50 | 106.60 | 340,100 |
| 2025-06-18 | 125.00 | 125.50 | 123.00 | 123.00 | 107.92 | 435,150 |
| 2025-06-17 | 131.00 | 132.50 | 121.50 | 124.00 | 108.79 | 2,491,129 |
| 2025-06-16 | 135.50 | 135.50 | 128.00 | 131.50 | 115.38 | 1,298,200 |
| 2025-06-13 | 137.50 | 142.50 | 135.00 | 135.50 | 118.88 | 2,689,256 |
| 2025-06-12 | 132.00 | 136.50 | 130.00 | 136.00 | 119.32 | 2,013,768 |
| 2025-06-11 | 125.00 | 134.00 | 124.50 | 131.50 | 115.38 | 2,103,202 |
| 2025-06-10 | 123.00 | 123.50 | 121.50 | 123.50 | 108.36 | 420,320 |
| 2025-06-09 | 118.00 | 125.00 | 118.00 | 123.00 | 107.92 | 1,318,602 |
| 2025-06-06 | 124.00 | 124.00 | 117.00 | 117.50 | 103.09 | 893,150 |
| 2025-06-05 | 127.00 | 128.00 | 124.00 | 124.00 | 108.79 | 353,350 |
| 2025-06-04 | 128.00 | 128.50 | 124.50 | 126.00 | 110.55 | 505,100 |
| 2025-06-03 | 126.50 | 128.50 | 126.00 | 126.50 | 110.99 | 693,070 |
| 2025-06-02 | 125.00 | 127.50 | 123.50 | 127.00 | 111.43 | 736,399 |
| 2025-05-29 | 127.50 | 127.50 | 122.00 | 125.50 | 110.11 | 1,279,050 |
| 2025-05-28 | 127.50 | 129.00 | 125.50 | 126.00 | 110.55 | 1,136,063 |
| 2025-05-27 | 126.00 | 127.50 | 123.50 | 125.50 | 110.11 | 1,203,100 |
| 2025-05-26 | 134.00 | 136.00 | 126.50 | 127.00 | 111.43 | 2,510,026 |
| 2025-05-23 | 135.00 | 137.00 | 134.00 | 134.50 | 118.01 | 937,363 |
| 2025-05-22 | 131.00 | 138.50 | 130.00 | 136.00 | 119.32 | 7,575,759 |
| 2025-05-21 | 129.50 | 136.50 | 128.00 | 131.00 | 114.94 | 3,856,216 |
| 2025-05-20 | 127.00 | 128.50 | 125.00 | 128.50 | 112.74 | 761,271 |
| 2025-05-19 | 128.00 | 130.50 | 125.50 | 126.50 | 110.99 | 1,627,288 |
| 2025-05-16 | 124.00 | 135.00 | 124.00 | 128.00 | 112.30 | 6,819,055 |
| 2025-05-15 | 123.00 | 129.00 | 122.00 | 124.00 | 108.79 | 3,811,200 |
| 2025-05-14 | 130.00 | 130.00 | 122.00 | 122.00 | 107.04 | 2,104,471 |
| 2025-05-13 | 130.50 | 131.50 | 122.50 | 129.00 | 113.18 | 2,571,488 |
| 2025-05-12 | 132.00 | 133.00 | 126.00 | 131.00 | 114.94 | 2,755,052 |
| 2025-05-09 | 127.50 | 136.00 | 122.00 | 132.00 | 115.81 | 10,237,921 |
| 2025-05-08 | 116.00 | 126.50 | 114.00 | 126.50 | 110.99 | 3,174,010 |
| 2025-05-07 | 124.00 | 124.00 | 111.00 | 115.00 | 100.90 | 4,765,260 |
| 2025-05-06 | 113.00 | 113.00 | 113.00 | 113.00 | 99.144 | 766,010 |
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.