Lion Travel Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	92.200	94.500	91.800	93.300	91.733	800,471
2022-02-15	93.000	96.300	91.500	91.600	90.061	2,174,748
2022-02-14	91.800	92.900	91.000	92.500	90.946	602,127
2022-02-11	91.300	94.300	91.000	91.800	90.258	1,177,884
2022-02-10	91.100	91.900	90.100	91.400	89.865	546,377
2022-02-09	92.000	92.000	90.200	91.100	89.570	462,010
2022-02-08	89.900	92.000	89.900	91.100	89.570	746,881
2022-02-07	88.700	90.300	88.700	89.900	88.390	730,977
2022-01-26	86.800	89.400	86.800	88.600	87.112	1,011,082
2022-01-25	86.200	87.500	86.100	86.800	85.342	347,877
2022-01-24	84.600	86.500	84.200	86.000	84.556	369,709
2022-01-21	86.100	86.400	85.000	85.600	84.162	260,385
2022-01-20	85.000	86.400	84.600	86.100	84.654	319,394
2022-01-19	83.900	85.200	83.800	84.900	83.474	301,128
2022-01-18	82.500	84.000	82.500	84.000	82.589	146,550
2022-01-17	81.300	82.400	81.300	82.200	80.819	92,574
2022-01-14	82.300	82.300	81.000	81.300	79.934	297,241
2022-01-13	83.400	83.400	82.100	82.300	80.918	277,704
2022-01-12	83.100	83.500	82.600	83.300	81.901	206,467
2022-01-11	83.700	84.700	83.100	83.100	81.704	189,218
2022-01-10	84.000	84.000	83.100	83.700	82.294	262,408
2022-01-07	85.400	85.400	84.000	84.200	82.786	230,877
2022-01-06	86.000	86.000	85.000	85.400	83.966	148,499
2022-01-05	86.000	87.100	85.200	86.000	84.556	174,938
2022-01-04	85.900	85.900	85.300	85.700	84.261	83,792
2022-01-03	85.700	85.900	85.300	85.500	84.064	120,018
2021-12-30	86.000	86.100	85.300	85.700	84.261	114,930
2021-12-29	86.000	86.700	85.800	86.200	84.752	117,026
2021-12-28	85.500	86.000	85.500	85.800	84.359	49,063
2021-12-27	86.000	86.100	85.300	85.700	84.261	91,538
2021-12-24	86.100	86.500	86.000	86.000	84.556	80,355
2021-12-23	86.700	86.700	85.800	86.100	84.654	68,144
2021-12-22	85.500	86.600	85.500	85.800	84.359	85,638
2021-12-21	84.500	85.600	84.500	85.100	83.671	74,297
2021-12-20	84.800	85.000	84.500	85.000	83.572	63,141
2021-12-17	85.000	85.300	84.800	84.800	83.376	108,827
2021-12-16	84.700	85.400	84.600	85.300	83.867	82,383
2021-12-15	84.500	85.100	84.500	85.100	83.671	66,110
2021-12-14	85.300	85.500	84.600	84.700	83.277	148,515
2021-12-13	85.800	85.900	85.100	85.900	84.457	92,554
2021-12-10	85.800	86.100	85.200	85.800	84.359	98,657
2021-12-09	85.300	86.500	85.300	85.800	84.359	207,485
2021-12-08	85.500	85.600	85.100	85.300	83.867	100,864
2021-12-07	84.700	86.200	84.700	85.100	83.671	188,160
2021-12-06	83.700	84.500	83.300	84.300	82.884	176,108
2021-12-03	84.100	84.600	83.800	83.900	82.491	184,092
2021-12-02	85.200	85.500	83.800	83.800	82.392	295,971
2021-12-01	85.500	85.500	84.300	84.900	83.474	166,801
2021-11-30	85.100	86.000	85.000	85.500	84.064	188,274
2021-11-29	82.500	85.800	82.500	84.500	83.081	709,246
2021-11-26	90.600	90.600	87.400	87.700	86.227	512,174
2021-11-25	90.700	91.900	89.900	90.000	88.488	386,741
2021-11-24	88.400	89.600	88.400	88.800	87.309	135,373
2021-11-23	89.200	89.200	88.400	88.400	86.915	271,693
2021-11-22	90.500	90.500	88.600	89.200	87.702	621,438
2021-11-19	91.500	92.000	90.700	90.900	89.373	276,646
2021-11-18	93.200	93.700	91.000	91.500	89.963	476,745
2021-11-17	92.800	93.700	91.800	93.200	91.635	434,589
2021-11-16	90.700	94.900	90.700	92.800	91.241	1,106,790
2021-11-15	90.000	91.800	90.000	90.600	89.078	592,960

← NewerPage 20 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.