Lion Travel Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	116.50	119.00	112.00	113.00	113.00	3,977,125
2023-02-08	117.00	117.00	113.00	114.50	114.50	2,395,997
2023-02-07	113.00	114.50	111.50	114.00	114.00	2,250,360
2023-02-06	107.50	116.00	106.50	113.00	113.00	5,975,969
2023-02-03	106.50	112.50	106.50	107.50	107.50	5,441,617
2023-02-02	106.50	106.50	104.50	105.00	105.00	846,144
2023-02-01	103.00	107.00	103.00	105.50	105.50	1,646,292
2023-01-31	103.50	107.00	102.00	102.00	102.00	1,162,530
2023-01-30	104.50	105.50	102.50	104.00	104.00	943,833
2023-01-17	104.50	106.00	103.50	104.50	102.74	854,453
2023-01-16	104.50	105.00	102.00	103.50	101.76	764,952
2023-01-13	108.50	108.50	104.00	104.00	102.25	899,417
2023-01-12	107.50	108.00	106.50	107.50	105.69	989,751
2023-01-11	107.00	109.00	106.50	107.00	105.20	1,611,113
2023-01-10	104.50	107.50	104.50	107.00	105.20	1,318,752
2023-01-09	106.00	106.00	103.00	104.50	102.74	945,684
2023-01-06	104.00	105.00	103.00	103.50	101.76	740,518
2023-01-05	109.00	109.50	104.00	104.50	102.74	2,435,341
2023-01-04	106.00	108.00	104.50	106.50	104.71	1,696,903
2023-01-03	106.00	107.00	104.00	105.50	103.73	1,637,073
2022-12-30	103.50	107.50	103.50	106.50	104.71	3,675,253
2022-12-29	102.00	103.50	98.200	103.00	101.27	2,891,649
2022-12-28	102.00	106.00	101.50	102.00	100.29	4,524,145
2022-12-27	106.50	113.00	102.00	102.00	100.29	8,651,719
2022-12-26	101.50	104.00	101.00	103.00	101.27	1,349,161
2022-12-23	101.00	103.00	99.800	102.50	100.78	1,518,078
2022-12-22	100.50	103.00	99.900	101.50	99.795	4,069,491
2022-12-21	94.800	99.800	94.700	98.800	97.141	3,480,313
2022-12-20	97.700	99.100	94.500	94.500	92.913	3,532,203
2022-12-19	103.00	103.00	97.500	98.300	96.649	8,660,743
2022-12-16	116.00	123.00	103.00	103.00	101.27	49,706,166
2022-12-15	105.50	113.00	103.50	113.00	111.10	6,083,807
2022-12-14	102.00	104.50	101.50	103.00	101.27	1,930,861
2022-12-13	101.00	102.50	100.50	101.50	99.795	1,021,508
2022-12-12	100.000	103.00	100.000	100.50	98.812	1,587,964
2022-12-09	102.50	103.50	100.000	100.000	98.320	1,588,816
2022-12-08	101.00	102.00	98.500	101.00	99.304	1,460,406
2022-12-07	99.200	101.00	97.200	99.200	97.534	859,995
2022-12-06	100.50	101.00	98.500	99.000	97.337	570,482
2022-12-05	98.300	100.50	97.700	100.50	98.812	910,743
2022-12-02	101.00	102.50	97.600	98.200	96.551	1,364,598
2022-12-01	99.900	102.50	99.100	102.00	100.29	2,362,782
2022-11-30	97.400	99.800	97.200	98.900	97.239	1,446,529
2022-11-29	97.900	99.000	96.600	96.800	95.174	1,355,874
2022-11-28	94.100	97.000	93.800	96.500	94.879	1,097,549
2022-11-25	95.000	96.200	94.100	94.100	92.519	530,103
2022-11-24	95.200	95.500	94.400	94.700	93.109	399,713
2022-11-23	93.900	95.300	93.900	94.700	93.109	442,951
2022-11-22	97.000	97.000	93.500	93.700	92.126	612,304
2022-11-21	93.600	96.300	93.600	95.700	94.093	991,059
2022-11-18	97.400	101.00	93.600	93.800	92.225	3,905,758
2022-11-17	93.800	97.000	93.600	95.800	94.191	1,597,390
2022-11-16	93.000	94.000	91.500	93.200	91.635	976,239
2022-11-15	90.200	92.900	90.100	92.700	91.143	989,821
2022-11-14	88.200	90.200	88.200	90.100	88.587	588,936
2022-11-11	90.100	90.900	88.200	88.200	86.719	663,465
2022-11-10	88.900	90.500	88.700	88.700	87.210	436,400
2022-11-09	89.200	89.700	87.500	89.600	88.095	815,955
2022-11-08	88.300	90.000	88.200	89.000	87.505	962,223
2022-11-07	89.000	89.000	87.200	87.600	86.129	665,418

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-01	2.0000 TWD
2019-07-01	3.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.