Life Travel & Tourist Service Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 99.500 | 104.50 | 99.500 | 99.900 | 87.650 | 592,000 |
| 2024-10-29 | 100.00 | 100.00 | 98.400 | 99.200 | 87.036 | 206,000 |
| 2024-10-28 | 102.00 | 105.00 | 99.300 | 100.00 | 87.738 | 819,000 |
| 2024-10-25 | 98.600 | 100.50 | 97.300 | 100.50 | 88.176 | 242,000 |
| 2024-10-24 | 99.100 | 100.00 | 98.200 | 98.500 | 86.422 | 264,000 |
| 2024-10-23 | 100.50 | 101.50 | 98.500 | 99.200 | 87.036 | 523,000 |
| 2024-10-22 | 96.000 | 100.50 | 95.000 | 100.50 | 88.176 | 609,000 |
| 2024-10-21 | 95.100 | 96.600 | 94.100 | 95.600 | 83.877 | 276,000 |
| 2024-10-18 | 93.000 | 98.800 | 92.700 | 94.700 | 83.088 | 714,000 |
| 2024-10-17 | 92.600 | 93.500 | 92.200 | 92.700 | 81.333 | 135,000 |
| 2024-10-16 | 89.900 | 93.900 | 89.200 | 92.600 | 81.245 | 372,000 |
| 2024-10-15 | 86.800 | 94.500 | 86.800 | 91.600 | 80.368 | 608,000 |
| 2024-10-14 | 88.000 | 88.400 | 85.700 | 86.100 | 75.542 | 226,000 |
| 2024-10-11 | 88.800 | 89.900 | 87.500 | 87.600 | 76.858 | 139,000 |
| 2024-10-09 | 86.100 | 87.400 | 85.600 | 86.600 | 75.981 | 107,000 |
| 2024-10-08 | 86.000 | 86.100 | 85.600 | 85.800 | 75.279 | 92,000 |
| 2024-10-07 | 86.400 | 87.000 | 85.400 | 86.400 | 75.805 | 210,000 |
| 2024-10-04 | 90.000 | 90.000 | 85.300 | 85.800 | 75.279 | 363,000 |
| 2024-10-01 | 90.500 | 90.500 | 88.900 | 89.000 | 78.087 | 131,000 |
| 2024-09-30 | 90.900 | 90.900 | 89.500 | 89.900 | 78.876 | 92,000 |
| 2024-09-27 | 89.100 | 90.700 | 88.200 | 90.500 | 79.403 | 128,000 |
| 2024-09-26 | 90.100 | 90.300 | 89.000 | 89.100 | 78.174 | 108,000 |
| 2024-09-25 | 89.400 | 90.000 | 88.700 | 90.000 | 78.964 | 137,000 |
| 2024-09-24 | 89.500 | 89.900 | 88.000 | 88.600 | 77.736 | 112,000 |
| 2024-09-23 | 88.100 | 89.300 | 88.100 | 89.100 | 78.174 | 153,000 |
| 2024-09-20 | 89.300 | 89.300 | 87.900 | 88.000 | 77.209 | 139,000 |
| 2024-09-19 | 87.900 | 89.000 | 87.500 | 88.600 | 77.736 | 112,000 |
| 2024-09-18 | 88.500 | 88.800 | 87.400 | 87.400 | 76.683 | 108,000 |
| 2024-09-16 | 88.100 | 89.000 | 88.000 | 88.500 | 77.648 | 84,000 |
| 2024-09-13 | 88.000 | 89.100 | 88.000 | 88.100 | 77.297 | 170,000 |
| 2024-09-12 | 87.700 | 88.900 | 87.400 | 88.400 | 77.560 | 194,000 |
| 2024-09-11 | 89.000 | 90.000 | 86.800 | 87.100 | 76.420 | 559,000 |
| 2024-09-10 | 94.000 | 94.500 | 90.000 | 90.600 | 79.490 | 238,000 |
| 2024-09-09 | 92.600 | 94.500 | 92.400 | 93.800 | 82.298 | 144,000 |
| 2024-09-06 | 94.400 | 94.400 | 92.800 | 93.900 | 82.386 | 146,000 |
| 2024-09-05 | 93.800 | 95.900 | 92.800 | 93.400 | 81.947 | 233,000 |
| 2024-09-04 | 93.900 | 94.300 | 91.800 | 92.500 | 81.157 | 387,000 |
| 2024-09-03 | 96.600 | 98.800 | 96.500 | 96.600 | 84.755 | 346,000 |
| 2024-09-02 | 96.500 | 97.200 | 95.500 | 96.000 | 84.228 | 170,000 |
| 2024-08-30 | 95.500 | 96.900 | 95.000 | 95.300 | 83.614 | 127,000 |
| 2024-08-29 | 95.600 | 95.800 | 94.500 | 95.100 | 83.439 | 147,000 |
| 2024-08-28 | 95.500 | 96.200 | 95.300 | 95.300 | 83.614 | 110,000 |
| 2024-08-27 | 96.000 | 96.000 | 95.000 | 95.500 | 83.790 | 122,000 |
| 2024-08-26 | 98.500 | 98.600 | 95.300 | 96.000 | 84.228 | 537,000 |
| 2024-08-23 | 92.500 | 99.800 | 92.300 | 97.900 | 85.895 | 1,405,000 |
| 2024-08-22 | 93.200 | 93.400 | 91.500 | 91.500 | 80.280 | 225,000 |
| 2024-08-21 | 93.900 | 94.400 | 92.900 | 93.000 | 81.596 | 191,000 |
| 2024-08-20 | 93.800 | 94.500 | 93.000 | 93.500 | 82.035 | 263,000 |
| 2024-08-19 | 93.500 | 94.200 | 92.100 | 93.100 | 81.684 | 227,000 |
| 2024-08-16 | 91.700 | 94.000 | 91.300 | 92.700 | 81.333 | 364,000 |
| 2024-08-15 | 91.800 | 92.400 | 90.600 | 90.900 | 79.754 | 445,000 |
| 2024-08-14 | 96.100 | 96.700 | 95.000 | 95.100 | 80.368 | 495,000 |
| 2024-08-13 | 97.200 | 98.100 | 95.500 | 96.100 | 81.213 | 385,000 |
| 2024-08-12 | 97.000 | 98.200 | 96.200 | 97.200 | 82.142 | 403,000 |
| 2024-08-09 | 96.000 | 97.100 | 95.100 | 95.500 | 80.706 | 545,000 |
| 2024-08-08 | 96.000 | 96.500 | 94.400 | 94.500 | 79.861 | 604,000 |
| 2024-08-07 | 95.600 | 99.500 | 94.800 | 97.100 | 82.058 | 712,000 |
| 2024-08-06 | 105.50 | 105.50 | 95.000 | 95.200 | 80.452 | 2,229,000 |
| 2024-08-05 | 111.50 | 113.00 | 103.50 | 105.50 | 89.157 | 1,200,000 |
| 2024-08-02 | 112.00 | 116.00 | 111.50 | 115.00 | 97.185 | 613,000 |
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.