Lion Travel Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 94.900 | 94.900 | 90.000 | 91.800 | 90.258 | 1,073,394 |
| 2021-11-11 | 92.000 | 98.000 | 91.000 | 95.300 | 93.699 | 2,520,830 |
| 2021-11-10 | 90.000 | 93.500 | 89.600 | 92.700 | 91.143 | 862,944 |
| 2021-11-09 | 89.000 | 91.800 | 88.600 | 90.000 | 88.488 | 603,492 |
| 2021-11-08 | 89.300 | 92.600 | 88.700 | 89.000 | 87.505 | 956,058 |
| 2021-11-05 | 87.700 | 87.800 | 86.700 | 87.500 | 86.030 | 131,224 |
| 2021-11-04 | 88.800 | 88.800 | 87.700 | 87.700 | 86.227 | 136,512 |
| 2021-11-03 | 88.200 | 88.400 | 87.600 | 88.000 | 86.522 | 217,758 |
| 2021-11-02 | 89.500 | 89.500 | 87.300 | 87.600 | 86.129 | 385,678 |
| 2021-11-01 | 87.600 | 89.400 | 87.600 | 89.000 | 87.505 | 392,695 |
| 2021-10-29 | 87.700 | 87.700 | 86.500 | 87.500 | 86.030 | 237,207 |
| 2021-10-28 | 85.500 | 87.800 | 85.200 | 87.200 | 85.735 | 576,528 |
| 2021-10-27 | 85.300 | 85.300 | 84.300 | 85.000 | 83.572 | 142,422 |
| 2021-10-26 | 86.500 | 86.500 | 85.300 | 85.800 | 84.359 | 98,860 |
| 2021-10-25 | 85.000 | 85.900 | 85.000 | 85.800 | 84.359 | 63,059 |
| 2021-10-22 | 85.500 | 85.500 | 84.600 | 85.100 | 83.671 | 132,226 |
| 2021-10-21 | 85.300 | 86.200 | 85.100 | 85.900 | 84.457 | 121,032 |
| 2021-10-20 | 86.300 | 86.300 | 85.300 | 85.800 | 84.359 | 123,067 |
| 2021-10-19 | 86.800 | 86.800 | 85.800 | 86.300 | 84.850 | 190,195 |
| 2021-10-18 | 85.200 | 86.700 | 84.700 | 86.300 | 84.850 | 231,932 |
| 2021-10-15 | 85.000 | 85.000 | 84.400 | 84.700 | 83.277 | 132,220 |
| 2021-10-14 | 84.400 | 84.800 | 83.800 | 84.600 | 83.179 | 99,674 |
← NewerPage 21 of 21 · 1,222 trading days
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.