Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 159.50
-3.00 (-1.85%)
Oct 23, 2025, 2:38 PM CST
Lion Travel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 162.50 | 162.50 | 158.00 | 159.50 | 159.50 | -1.85% | 657,147 |
| Oct 22, 2025 | 162.00 | 163.00 | 161.50 | 162.50 | 162.50 | 0.62% | 273,314 |
| Oct 21, 2025 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | -0.62% | 548,373 |
| Oct 20, 2025 | 165.50 | 165.50 | 162.00 | 162.50 | 162.50 | -0.31% | 550,750 |
| Oct 17, 2025 | 161.50 | 166.00 | 161.50 | 163.00 | 163.00 | 1.56% | 1,775,891 |
| Oct 16, 2025 | 159.50 | 161.00 | 159.50 | 160.50 | 160.50 | 0.94% | 346,723 |
| Oct 15, 2025 | 157.50 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 347,182 |
| Oct 14, 2025 | 158.00 | 160.00 | 156.50 | 157.00 | 157.00 | -0.32% | 546,856 |
| Oct 13, 2025 | 156.50 | 158.00 | 156.00 | 157.50 | 157.50 | -1.25% | 319,839 |
| Oct 9, 2025 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | -0.31% | 347,649 |
| Oct 8, 2025 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 474,681 |
| Oct 7, 2025 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 1.28% | 364,679 |
| Oct 3, 2025 | 155.00 | 157.50 | 154.50 | 156.00 | 156.00 | 0.65% | 416,799 |
| Oct 2, 2025 | 157.50 | 158.00 | 155.00 | 155.00 | 155.00 | -1.27% | 459,226 |
| Oct 1, 2025 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | -0.95% | 332,962 |
| Sep 30, 2025 | 158.00 | 159.00 | 156.50 | 158.50 | 158.50 | 1.28% | 257,955 |
| Sep 29, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | - |
| Sep 26, 2025 | 158.00 | 158.00 | 155.50 | 156.50 | 156.50 | -1.26% | 583,713 |
| Sep 25, 2025 | 160.50 | 161.00 | 157.00 | 158.50 | 158.50 | -0.31% | 633,704 |
| Sep 24, 2025 | 159.00 | 160.50 | 159.00 | 159.00 | 159.00 | 0.32% | 219,863 |
| Sep 23, 2025 | 160.50 | 161.00 | 158.50 | 158.50 | 158.50 | -1.25% | 520,551 |
| Sep 22, 2025 | 162.00 | 163.00 | 160.00 | 160.50 | 160.50 | 0.31% | 575,905 |
| Sep 19, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 506,497 |
| Sep 18, 2025 | 159.50 | 160.50 | 158.50 | 160.00 | 160.00 | 0.95% | 366,496 |
| Sep 17, 2025 | 158.50 | 160.00 | 158.00 | 158.50 | 158.50 | -0.31% | 293,220 |
| Sep 16, 2025 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.93% | 463,404 |
| Sep 15, 2025 | 162.00 | 162.00 | 159.50 | 160.50 | 160.50 | - | 470,193 |
| Sep 12, 2025 | 160.00 | 161.50 | 159.50 | 160.50 | 160.50 | 0.94% | 585,026 |
| Sep 11, 2025 | 165.00 | 165.50 | 158.00 | 159.00 | 159.00 | -3.93% | 1,979,475 |
| Sep 10, 2025 | 163.00 | 166.50 | 161.50 | 165.50 | 165.50 | 2.16% | 1,451,777 |
| Sep 9, 2025 | 169.00 | 169.00 | 160.50 | 162.00 | 162.00 | -6.09% | 3,428,710 |
| Sep 8, 2025 | 168.00 | 173.00 | 168.00 | 172.50 | 172.50 | 3.29% | 2,415,597 |
| Sep 5, 2025 | 172.00 | 172.50 | 166.00 | 167.00 | 167.00 | -2.05% | 2,282,081 |
| Sep 4, 2025 | 167.50 | 171.00 | 166.00 | 170.50 | 170.50 | 2.10% | 2,246,762 |
| Sep 3, 2025 | 164.50 | 167.00 | 163.50 | 167.00 | 167.00 | 2.45% | 1,772,909 |
| Sep 2, 2025 | 163.00 | 165.00 | 160.50 | 163.00 | 163.00 | 0.62% | 1,090,745 |
| Sep 1, 2025 | 161.00 | 164.00 | 160.50 | 162.00 | 162.00 | 1.57% | 1,778,110 |
| Aug 29, 2025 | 159.50 | 161.50 | 158.50 | 159.50 | 159.50 | 0.31% | 1,252,692 |
| Aug 28, 2025 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 2.91% | 2,054,404 |
| Aug 27, 2025 | 154.50 | 156.00 | 154.00 | 154.50 | 154.50 | 0.32% | 573,325 |
| Aug 26, 2025 | 152.00 | 155.00 | 151.50 | 154.00 | 154.00 | 0.98% | 972,666 |
| Aug 25, 2025 | 152.50 | 153.00 | 150.50 | 152.50 | 152.50 | 0.66% | 756,405 |
| Aug 22, 2025 | 151.00 | 153.00 | 150.00 | 151.50 | 151.50 | 0.33% | 658,264 |
| Aug 21, 2025 | 149.00 | 151.50 | 148.50 | 151.00 | 151.00 | 1.68% | 1,120,832 |
| Aug 20, 2025 | 147.00 | 150.50 | 146.50 | 148.50 | 148.50 | 1.02% | 1,037,779 |
| Aug 19, 2025 | 148.00 | 148.50 | 146.50 | 147.00 | 147.00 | -0.68% | 534,699 |
| Aug 18, 2025 | 146.50 | 148.50 | 146.00 | 148.00 | 148.00 | 1.02% | 788,782 |
| Aug 15, 2025 | 147.00 | 148.00 | 146.00 | 146.50 | 146.50 | - | 850,433 |
| Aug 14, 2025 | 145.00 | 147.00 | 142.50 | 146.50 | 146.50 | 1.03% | 2,295,906 |
| Aug 13, 2025 | 146.50 | 147.00 | 144.00 | 145.00 | 145.00 | -0.68% | 1,874,793 |