Life Travel & Tourist Service Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 24.883 | 24.883 | 23.958 | 24.153 | 20.411 | 62,635 |
| 2021-11-11 | 23.812 | 24.591 | 23.714 | 24.153 | 20.411 | 134,511 |
| 2021-11-10 | 23.520 | 23.763 | 22.984 | 23.666 | 20.000 | 58,527 |
| 2021-11-09 | 23.568 | 23.568 | 23.130 | 23.520 | 19.876 | 46,206 |
| 2021-11-08 | 22.692 | 23.471 | 22.643 | 23.471 | 19.835 | 80,090 |
| 2021-11-05 | 22.692 | 22.692 | 22.302 | 22.302 | 18.847 | 21,562 |
| 2021-11-04 | 22.205 | 22.400 | 22.205 | 22.400 | 18.930 | 6,160 |
| 2021-11-03 | 22.400 | 22.546 | 22.302 | 22.400 | 18.930 | 24,643 |
| 2021-11-02 | 22.302 | 22.594 | 22.302 | 22.302 | 18.847 | 32,857 |
| 2021-11-01 | 21.767 | 22.302 | 21.767 | 22.302 | 18.847 | 13,348 |
| 2021-10-29 | 22.107 | 22.107 | 21.718 | 21.767 | 18.395 | 14,375 |
| 2021-10-28 | 21.426 | 22.400 | 21.426 | 22.010 | 18.600 | 57,501 |
| 2021-10-27 | 21.231 | 21.231 | 21.231 | 21.231 | 17.942 | 5,134 |
| 2021-10-26 | 21.231 | 21.231 | 21.182 | 21.182 | 17.901 | 17,455 |
| 2021-10-25 | 21.280 | 21.523 | 21.280 | 21.280 | 17.983 | 13,348 |
| 2021-10-22 | 21.474 | 21.474 | 21.426 | 21.426 | 18.107 | 7,187 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 7.5000 TWD |
| 2025-09-11 | 6.5000 TWD |
| 2024-08-15 | 3.5000 TWD |
| 2020-08-19 | 0.2922 TWD |
| 2019-08-08 | 0.2922 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.