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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	109.00	109.00	103.00	103.50	90.809	713,096
2025-02-03	115.00	116.50	109.50	111.00	97.389	627,400
2025-01-22	115.00	115.50	113.00	115.00	100.90	613,000
2025-01-21	112.50	115.00	112.00	115.00	100.90	792,000
2025-01-20	113.50	118.50	109.50	113.50	99.582	4,278,000
2025-01-17	105.50	110.00	105.00	110.00	96.512	2,503,000
2025-01-16	102.00	102.00	99.700	100.00	87.738	132,000
2025-01-15	100.00	105.00	100.00	100.00	87.738	873,000
2025-01-14	98.500	101.50	98.000	101.00	88.615	219,000
2025-01-13	102.00	102.00	97.500	98.100	86.071	329,000
2025-01-10	101.00	102.50	100.00	102.50	89.931	283,000
2025-01-09	105.50	105.50	101.00	102.00	89.493	256,000
2025-01-08	105.00	106.50	104.50	105.50	92.563	105,000
2025-01-07	107.00	107.00	105.00	105.00	92.125	164,000
2025-01-06	107.50	108.00	106.50	107.00	93.879	171,000
2025-01-03	108.50	108.50	106.00	106.50	93.441	284,000
2025-01-02	111.00	115.00	107.50	108.00	94.757	1,191,000
2024-12-31	103.50	107.00	103.50	106.00	93.002	259,000
2024-12-30	103.50	104.50	103.00	104.00	91.247	96,000
2024-12-27	104.50	104.50	102.50	104.00	91.247	144,000
2024-12-26	103.50	105.00	103.00	104.00	91.247	213,000
2024-12-25	103.00	104.00	102.00	102.50	89.931	160,000
2024-12-24	102.50	103.50	102.00	103.00	90.370	216,000
2024-12-23	103.00	103.50	102.50	102.50	89.931	143,000
2024-12-20	105.50	106.00	102.50	102.50	89.931	290,000
2024-12-19	106.50	110.50	104.00	105.50	92.563	1,072,000
2024-12-18	107.50	114.00	105.00	106.50	93.441	3,114,000
2024-12-17	101.00	110.00	100.50	106.50	93.441	1,168,000
2024-12-16	104.00	104.00	100.00	100.00	87.738	201,000
2024-12-13	103.00	103.50	102.00	103.00	90.370	178,000
2024-12-12	102.00	103.50	101.50	102.50	89.931	104,000
2024-12-11	101.50	104.00	100.00	100.50	88.176	178,000
2024-12-10	102.50	103.00	101.00	101.00	88.615	84,000
2024-12-09	105.00	107.50	102.00	103.00	90.370	313,000
2024-12-06	100.50	108.00	100.50	104.50	91.686	835,000
2024-12-05	100.00	101.00	99.900	100.50	88.176	113,000
2024-12-04	102.50	102.50	99.400	99.600	87.387	382,000
2024-12-03	98.300	102.00	98.300	102.00	89.493	492,000
2024-12-02	97.600	98.300	97.600	98.000	85.983	54,000
2024-11-29	96.800	98.300	96.800	97.500	85.544	32,000
2024-11-28	96.500	98.200	96.300	96.800	84.930	120,000
2024-11-27	98.400	99.400	97.100	97.100	85.193	163,000
2024-11-26	99.600	99.600	98.000	98.400	86.334	146,000
2024-11-25	98.400	99.500	98.000	99.500	87.299	146,000
2024-11-22	98.600	99.200	98.000	98.200	86.158	124,000
2024-11-21	97.900	98.900	97.200	98.300	86.246	114,000
2024-11-20	98.400	98.400	96.800	97.400	85.457	168,964
2024-11-19	96.400	98.800	95.600	98.600	86.509	140,000
2024-11-18	96.900	96.900	95.400	95.400	83.702	186,000
2024-11-15	96.400	98.400	96.200	96.200	84.404	231,000
2024-11-14	100.50	100.50	96.600	96.600	84.755	408,000
2024-11-13	99.200	101.00	98.100	99.700	87.475	398,000
2024-11-12	100.50	100.50	98.600	98.800	86.685	248,000
2024-11-11	98.900	100.50	97.400	99.900	87.650	246,000
2024-11-08	101.00	101.00	97.300	98.000	85.983	468,000
2024-11-07	97.200	100.50	97.200	100.50	88.176	354,000
2024-11-06	97.800	98.200	96.900	97.200	85.281	216,000
2024-11-05	102.50	102.50	96.600	97.000	85.106	1,067,000
2024-11-04	104.50	105.50	100.50	101.50	89.054	529,000
2024-11-01	99.000	104.00	98.000	104.00	91.247	512,000

← NewerPage 8 of 21 · 1,216 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.