Lion Travel Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	90.800	90.800	90.100	90.400	88.882	121,031
2022-08-09	90.500	91.800	89.900	90.800	89.275	358,418
2022-08-08	90.300	90.500	89.300	90.400	88.882	205,450
2022-08-05	89.700	92.400	89.700	90.300	88.783	392,916
2022-08-04	89.500	90.000	88.600	89.500	87.997	531,127
2022-08-03	91.000	91.200	89.700	90.300	88.783	575,506
2022-08-02	91.800	91.800	90.000	91.300	89.767	687,548
2022-08-01	92.700	93.000	92.200	92.400	90.848	224,978
2022-07-29	92.500	93.300	92.500	92.800	91.241	189,625
2022-07-28	93.400	93.500	92.200	92.700	91.143	232,042
2022-07-27	93.600	94.600	92.000	92.500	90.946	489,355
2022-07-26	93.400	96.200	93.000	93.000	91.438	1,274,762
2022-07-25	93.900	94.400	93.300	93.400	91.831	278,986
2022-07-22	95.000	95.200	93.800	93.900	92.323	444,974
2022-07-21	94.800	95.700	93.500	94.800	93.208	810,696
2022-07-20	95.600	97.100	94.000	95.000	93.404	2,267,557
2022-07-19	97.200	101.00	95.400	95.500	93.896	6,852,097
2022-07-18	91.100	98.200	91.100	95.300	93.699	4,217,044
2022-07-15	90.500	91.300	89.700	89.900	88.390	296,988
2022-07-14	89.900	90.800	89.000	90.000	88.488	423,220
2022-07-13	91.000	92.300	89.700	89.700	88.193	721,562
2022-07-12	91.500	91.500	89.000	89.400	87.898	520,904
2022-07-11	92.100	93.700	91.200	91.200	89.668	396,764
2022-07-08	93.500	94.000	91.500	91.800	90.258	551,971
2022-07-07	91.400	92.000	89.200	91.100	89.570	606,182
2022-07-06	92.900	93.100	91.200	91.200	89.668	381,733
2022-07-05	93.500	95.000	92.500	93.700	92.126	819,871
2022-07-04	91.100	94.000	90.800	92.200	90.651	909,476
2022-07-01	95.200	95.300	90.100	90.800	89.275	1,266,632
2022-06-30	96.300	96.700	94.400	94.700	93.109	629,035
2022-06-29	95.900	96.600	95.200	95.900	94.289	443,651
2022-06-28	97.500	97.800	95.700	95.900	94.289	397,854
2022-06-27	96.200	97.600	95.500	97.500	95.862	647,933
2022-06-24	96.200	96.500	95.100	95.100	93.503	568,253
2022-06-23	95.700	96.500	94.100	95.100	93.503	929,644
2022-06-22	99.100	99.800	95.200	95.700	94.093	948,074
2022-06-21	96.900	99.600	96.600	98.700	97.042	843,345
2022-06-20	100.000	100.000	95.500	96.400	94.781	1,296,948
2022-06-17	98.000	100.50	95.800	99.900	98.222	1,341,535
2022-06-16	101.00	101.50	98.700	98.700	97.042	819,982
2022-06-15	100.000	100.50	99.500	99.800	98.124	588,867
2022-06-14	102.00	102.00	98.500	99.700	98.025	1,266,370
2022-06-13	103.00	106.50	100.000	100.50	98.812	4,255,112
2022-06-10	103.00	104.50	102.50	102.50	100.78	936,244
2022-06-09	103.50	106.50	103.00	103.00	101.27	1,541,941
2022-06-08	103.00	105.50	101.00	104.50	102.74	1,790,709
2022-06-07	103.00	103.50	101.00	103.50	101.76	1,931,849
2022-06-06	103.00	108.00	102.50	104.50	102.74	8,661,553
2022-06-02	101.00	109.50	101.00	103.00	101.27	12,579,859
2022-06-01	102.50	105.00	100.000	100.50	98.812	3,363,518
2022-05-31	106.00	107.00	100.50	102.00	100.29	8,929,790
2022-05-30	98.400	106.00	98.100	106.00	104.22	6,351,612
2022-05-27	98.200	99.900	96.000	96.800	95.174	1,612,891
2022-05-26	98.600	98.800	94.900	95.000	93.404	949,539
2022-05-25	95.700	98.300	95.700	97.800	96.157	812,720
2022-05-24	95.600	96.800	94.800	95.000	93.404	454,834
2022-05-23	94.600	96.300	94.000	95.100	93.503	620,624
2022-05-20	95.000	95.100	94.000	94.000	92.421	267,573
2022-05-19	94.200	94.900	92.700	94.800	93.208	878,770
2022-05-18	96.000	96.000	94.600	95.000	93.404	304,118

← NewerPage 18 of 21 · 1,216 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.