Life Travel & Tourist Service Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 104.00 | 109.50 | 103.00 | 103.00 | 90.370 | 959,114 |
| 2025-05-02 | 101.00 | 102.50 | 100.50 | 102.50 | 89.931 | 231,140 |
| 2025-04-30 | 97.400 | 105.00 | 96.000 | 101.00 | 88.615 | 1,601,015 |
| 2025-04-29 | 95.700 | 96.000 | 94.800 | 95.600 | 83.877 | 108,079 |
| 2025-04-28 | 94.000 | 97.800 | 93.500 | 95.700 | 83.965 | 229,072 |
| 2025-04-25 | 92.100 | 93.300 | 91.500 | 93.200 | 81.772 | 137,046 |
| 2025-04-24 | 91.100 | 94.500 | 91.100 | 91.200 | 80.017 | 190,010 |
| 2025-04-23 | 88.100 | 90.400 | 88.100 | 90.200 | 79.139 | 88,034 |
| 2025-04-22 | 89.000 | 90.300 | 87.000 | 87.200 | 76.507 | 138,000 |
| 2025-04-21 | 92.000 | 93.000 | 90.200 | 90.200 | 79.139 | 128,100 |
| 2025-04-18 | 89.700 | 92.000 | 89.200 | 91.700 | 80.456 | 144,100 |
| 2025-04-17 | 88.000 | 89.400 | 87.500 | 88.700 | 77.823 | 134,277 |
| 2025-04-16 | 88.600 | 89.900 | 88.000 | 88.600 | 77.736 | 92,050 |
| 2025-04-15 | 86.500 | 88.900 | 86.300 | 88.600 | 77.736 | 167,402 |
| 2025-04-14 | 87.500 | 90.000 | 84.600 | 85.700 | 75.191 | 403,311 |
| 2025-04-11 | 77.800 | 85.800 | 76.500 | 85.800 | 75.279 | 311,000 |
| 2025-04-10 | 80.100 | 80.100 | 79.400 | 80.100 | 70.278 | 132,400 |
| 2025-04-09 | 77.200 | 79.700 | 72.900 | 72.900 | 63.961 | 678,051 |
| 2025-04-08 | 79.000 | 84.500 | 77.900 | 80.900 | 70.980 | 782,400 |
| 2025-04-07 | 86.000 | 86.000 | 86.000 | 86.000 | 75.454 | 85,050 |
| 2025-04-02 | 94.700 | 96.100 | 94.600 | 95.500 | 83.790 | 115,000 |
| 2025-04-01 | 92.100 | 95.000 | 92.100 | 94.100 | 82.561 | 220,000 |
| 2025-03-31 | 95.500 | 96.100 | 90.900 | 91.600 | 80.368 | 513,264 |
| 2025-03-28 | 101.00 | 101.00 | 97.500 | 98.400 | 86.334 | 239,100 |
| 2025-03-27 | 100.50 | 101.00 | 100.00 | 101.00 | 88.615 | 49,005 |
| 2025-03-26 | 101.50 | 101.50 | 100.00 | 100.50 | 88.176 | 190,018 |
| 2025-03-25 | 102.00 | 102.50 | 102.00 | 102.00 | 89.493 | 48,550 |
| 2025-03-24 | 102.00 | 103.00 | 101.50 | 102.00 | 89.493 | 65,045 |
| 2025-03-21 | 103.00 | 103.00 | 101.50 | 102.50 | 89.931 | 66,000 |
| 2025-03-20 | 101.50 | 102.00 | 101.00 | 102.00 | 89.493 | 71,500 |
| 2025-03-19 | 102.00 | 102.00 | 100.50 | 100.50 | 88.176 | 142,052 |
| 2025-03-18 | 101.00 | 102.50 | 101.00 | 102.00 | 89.493 | 104,000 |
| 2025-03-17 | 102.00 | 102.00 | 100.50 | 101.00 | 88.615 | 250,010 |
| 2025-03-14 | 103.00 | 103.00 | 99.400 | 102.00 | 89.493 | 635,000 |
| 2025-03-13 | 108.00 | 108.00 | 106.00 | 106.00 | 93.002 | 234,000 |
| 2025-03-12 | 111.50 | 112.50 | 106.50 | 107.00 | 93.879 | 536,218 |
| 2025-03-11 | 113.00 | 113.00 | 110.00 | 111.50 | 97.828 | 631,000 |
| 2025-03-10 | 116.50 | 116.50 | 115.00 | 116.00 | 101.78 | 167,000 |
| 2025-03-07 | 115.00 | 117.00 | 114.50 | 116.50 | 102.21 | 371,377 |
| 2025-03-06 | 113.00 | 116.50 | 113.00 | 116.50 | 102.21 | 790,500 |
| 2025-03-05 | 111.50 | 112.50 | 110.50 | 112.50 | 98.705 | 167,100 |
| 2025-03-04 | 109.00 | 111.00 | 108.00 | 111.00 | 97.389 | 153,000 |
| 2025-03-03 | 111.00 | 111.00 | 109.00 | 110.00 | 96.512 | 175,000 |
| 2025-02-27 | 113.50 | 113.50 | 111.00 | 111.00 | 97.389 | 383,000 |
| 2025-02-26 | 108.00 | 112.50 | 108.00 | 112.00 | 98.266 | 660,168 |
| 2025-02-25 | 112.00 | 112.00 | 108.50 | 109.00 | 95.634 | 249,100 |
| 2025-02-24 | 110.00 | 111.50 | 109.00 | 111.00 | 97.389 | 212,400 |
| 2025-02-21 | 111.00 | 111.50 | 109.00 | 110.00 | 96.512 | 273,000 |
| 2025-02-20 | 112.00 | 112.50 | 110.50 | 111.00 | 97.389 | 203,060 |
| 2025-02-19 | 109.00 | 111.00 | 108.00 | 110.50 | 96.950 | 285,000 |
| 2025-02-18 | 108.00 | 109.00 | 108.00 | 108.00 | 94.757 | 166,000 |
| 2025-02-17 | 106.00 | 107.50 | 106.00 | 107.50 | 94.318 | 126,100 |
| 2025-02-14 | 107.50 | 107.50 | 106.00 | 106.00 | 93.002 | 135,000 |
| 2025-02-13 | 108.00 | 108.00 | 106.50 | 107.00 | 93.879 | 125,109 |
| 2025-02-12 | 108.00 | 109.50 | 107.50 | 108.00 | 94.757 | 111,000 |
| 2025-02-11 | 112.50 | 112.50 | 107.50 | 108.00 | 94.757 | 387,000 |
| 2025-02-10 | 106.50 | 108.50 | 106.50 | 108.50 | 95.195 | 212,012 |
| 2025-02-07 | 106.00 | 108.00 | 105.50 | 108.00 | 94.757 | 212,023 |
| 2025-02-06 | 104.00 | 105.50 | 102.50 | 105.50 | 92.563 | 282,020 |
| 2025-02-05 | 104.00 | 105.50 | 103.50 | 105.00 | 92.125 | 168,051 |
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.