Lion Travel Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	96.200	97.300	95.300	95.300	93.699	365,651
2022-05-16	96.300	96.800	94.800	96.400	94.781	484,379
2022-05-13	94.200	96.300	91.500	96.300	94.683	1,182,896
2022-05-12	97.000	98.200	92.600	95.200	93.601	1,986,604
2022-05-11	98.000	99.800	97.500	97.600	95.961	709,415
2022-05-10	101.00	101.50	97.800	98.200	96.551	1,878,756
2022-05-09	99.800	104.00	99.500	99.700	98.025	4,985,644
2022-05-06	97.000	99.900	96.500	99.800	98.124	1,482,206
2022-05-05	99.800	101.00	98.000	98.000	96.354	839,348
2022-05-04	97.600	98.600	97.200	98.100	96.452	1,033,570
2022-05-03	95.300	97.500	95.100	96.900	95.272	910,289
2022-04-29	94.800	99.900	94.800	95.100	93.503	2,643,110
2022-04-28	94.700	95.000	94.200	94.300	92.716	276,011
2022-04-27	94.000	95.400	94.000	94.500	92.913	503,558
2022-04-26	96.000	97.400	94.600	94.600	93.011	685,549
2022-04-25	94.400	96.000	93.600	95.300	93.699	1,052,015
2022-04-22	94.400	95.500	94.300	94.500	92.913	587,843
2022-04-21	95.100	95.900	94.600	94.600	93.011	512,101
2022-04-20	95.300	95.700	94.600	94.700	93.109	789,638
2022-04-19	95.200	97.200	95.000	95.300	93.699	1,091,136
2022-04-18	94.000	97.600	93.000	95.200	93.601	2,062,118
2022-04-15	98.000	99.200	95.100	95.400	93.798	3,874,681
2022-04-14	103.00	111.50	97.500	98.200	96.551	18,758,359
2022-04-13	95.600	104.00	95.600	104.00	102.25	6,239,669
2022-04-12	94.000	95.900	94.000	94.700	93.109	377,525
2022-04-11	98.400	99.000	94.400	94.900	93.306	964,473
2022-04-08	96.600	99.600	96.600	98.500	96.846	836,205
2022-04-07	99.700	99.800	96.800	97.000	95.371	693,600
2022-04-06	97.900	99.800	97.800	99.100	97.436	1,039,601
2022-04-01	97.000	98.900	96.700	98.300	96.649	517,848
2022-03-31	97.700	99.800	97.400	97.400	95.764	882,083
2022-03-30	98.400	100.000	97.700	97.700	96.059	1,079,125
2022-03-29	96.400	100.000	96.400	97.400	95.764	1,764,741
2022-03-28	95.400	97.500	93.000	97.500	95.862	1,444,258
2022-03-25	100.000	100.50	97.800	97.800	96.157	1,677,546
2022-03-24	97.600	98.200	96.900	97.000	95.371	479,297
2022-03-23	98.100	101.50	97.600	97.600	95.961	2,647,156
2022-03-22	98.100	99.800	96.700	98.200	96.551	754,885
2022-03-21	99.100	99.600	97.500	98.300	96.649	495,401
2022-03-18	98.900	101.50	98.900	99.900	98.222	772,294
2022-03-17	99.300	102.00	98.100	99.300	97.632	2,176,643
2022-03-16	98.000	98.800	96.300	96.700	95.076	705,441
2022-03-15	98.100	99.100	96.000	97.000	95.371	916,966
2022-03-14	100.50	101.50	98.400	99.100	97.436	1,103,802
2022-03-11	98.000	99.300	97.300	98.000	96.354	767,817
2022-03-10	98.000	104.00	97.100	97.100	95.469	3,640,329
2022-03-09	96.000	97.000	94.500	96.600	94.977	1,020,351
2022-03-08	94.500	99.200	93.200	95.500	93.896	2,512,704
2022-03-07	99.800	99.900	95.000	96.100	94.486	2,833,991
2022-03-04	104.50	106.50	102.00	102.00	100.29	3,031,142
2022-03-03	102.00	109.50	101.00	107.50	105.69	7,094,004
2022-03-02	101.00	103.00	100.50	100.50	98.812	1,453,933
2022-03-01	102.00	103.00	99.000	102.50	100.78	3,601,701
2022-02-25	108.00	111.00	101.00	104.00	102.25	13,482,171
2022-02-24	101.50	113.50	100.50	105.00	103.24	24,190,822
2022-02-23	99.600	104.00	99.600	103.50	101.76	2,639,175
2022-02-22	100.50	102.00	98.700	102.00	100.29	3,585,880
2022-02-21	106.00	108.00	101.50	103.00	101.27	6,659,323
2022-02-18	102.50	111.00	101.50	106.00	104.22	21,073,617
2022-02-17	93.300	102.50	93.300	102.50	100.78	10,125,753

← NewerPage 19 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.