Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 167.50
-0.50 (-0.30%)
Dec 3, 2025, 1:35 PM CST
Lion Travel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 170.00 | 170.00 | 167.50 | 168.00 | - | - | 276,842 |
| Dec 2, 2025 | 169.00 | 169.50 | 166.00 | 168.00 | 168.00 | -0.30% | 714,978 |
| Dec 1, 2025 | 173.50 | 174.00 | 168.50 | 168.50 | 168.50 | -2.88% | 872,885 |
| Nov 28, 2025 | 175.00 | 176.50 | 173.00 | 173.50 | 173.50 | -1.14% | 691,511 |
| Nov 27, 2025 | 179.00 | 179.00 | 174.50 | 175.50 | 175.50 | -1.96% | 848,290 |
| Nov 26, 2025 | 177.00 | 179.50 | 175.50 | 179.00 | 179.00 | 0.28% | 733,253 |
| Nov 25, 2025 | 180.50 | 180.50 | 177.00 | 178.50 | 178.50 | -1.11% | 577,993 |
| Nov 24, 2025 | 182.00 | 182.00 | 176.50 | 180.50 | 180.50 | 0.56% | 917,757 |
| Nov 21, 2025 | 179.00 | 182.00 | 178.00 | 179.50 | 179.50 | -0.83% | 802,331 |
| Nov 20, 2025 | 180.50 | 182.00 | 178.50 | 181.00 | 181.00 | 0.84% | 1,413,877 |
| Nov 19, 2025 | 175.50 | 181.00 | 174.50 | 179.50 | 179.50 | 1.70% | 1,346,540 |
| Nov 18, 2025 | 182.50 | 184.00 | 174.50 | 176.50 | 176.50 | -3.29% | 2,625,105 |
| Nov 17, 2025 | 175.50 | 184.00 | 175.50 | 182.50 | 182.50 | 5.49% | 3,563,287 |
| Nov 14, 2025 | 172.50 | 176.00 | 170.00 | 173.00 | 173.00 | 0.29% | 1,704,576 |
| Nov 13, 2025 | 171.00 | 173.00 | 167.50 | 172.50 | 172.50 | 0.88% | 1,251,153 |
| Nov 12, 2025 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.88% | 1,002,384 |
| Nov 11, 2025 | 175.00 | 175.00 | 168.00 | 169.50 | 169.50 | -2.87% | 2,421,823 |
| Nov 10, 2025 | 172.00 | 178.50 | 170.00 | 174.50 | 174.50 | 3.25% | 3,432,342 |
| Nov 7, 2025 | 168.00 | 169.50 | 165.50 | 169.00 | 169.00 | 0.60% | 1,766,754 |
| Nov 6, 2025 | 171.00 | 173.00 | 168.00 | 168.00 | 168.00 | 6.67% | 4,535,897 |
| Nov 5, 2025 | 160.00 | 160.50 | 156.50 | 157.50 | 157.50 | -0.32% | 1,212,827 |
| Nov 4, 2025 | 160.50 | 160.50 | 158.00 | 158.00 | 158.00 | -0.94% | 327,643 |
| Nov 3, 2025 | 158.50 | 160.50 | 157.50 | 159.50 | 159.50 | 1.59% | 509,436 |
| Oct 31, 2025 | 157.50 | 160.00 | 153.00 | 157.00 | 157.00 | 0.64% | 1,238,051 |
| Oct 30, 2025 | 157.00 | 157.50 | 155.50 | 156.00 | 156.00 | -0.64% | 362,335 |
| Oct 29, 2025 | 158.00 | 158.50 | 155.00 | 157.00 | 157.00 | -0.32% | 790,183 |
| Oct 28, 2025 | 159.50 | 160.50 | 157.00 | 157.50 | 157.50 | -0.63% | 334,497 |
| Oct 27, 2025 | 161.00 | 161.50 | 158.00 | 158.50 | 158.50 | -0.63% | 413,181 |
| Oct 23, 2025 | 162.50 | 162.50 | 158.00 | 159.50 | 159.50 | -1.85% | 658,347 |
| 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 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 |