Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 162.00
-10.50 (-6.09%)
Sep 9, 2025, 2:38 PM CST
Lion Travel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 150.50 | 151.00 | 145.50 | 146.00 | 146.00 | -2.99% | 2,238,315 |
| Aug 11, 2025 | 151.50 | 152.50 | 149.50 | 150.50 | 150.50 | -1.31% | 1,052,365 |
| Aug 8, 2025 | 156.00 | 157.50 | 151.50 | 152.50 | 152.50 | -1.29% | 2,167,838 |
| Aug 7, 2025 | 155.50 | 157.00 | 153.00 | 154.50 | 154.50 | -0.32% | 1,145,346 |
| Aug 6, 2025 | 154.50 | 156.50 | 153.50 | 155.00 | 155.00 | 0.32% | 1,042,806 |
| Aug 5, 2025 | 151.50 | 154.50 | 149.50 | 154.50 | 154.50 | 2.66% | 1,378,425 |
| Aug 4, 2025 | 150.50 | 153.00 | 149.00 | 150.50 | 150.50 | 2.03% | 1,696,037 |
| Aug 1, 2025 | 145.50 | 148.50 | 145.00 | 147.50 | 147.50 | 0.68% | 624,130 |
| Jul 31, 2025 | 147.50 | 148.00 | 146.00 | 146.50 | 146.50 | -0.68% | 522,701 |
| Jul 30, 2025 | 148.00 | 148.50 | 147.00 | 147.50 | 147.50 | 0.34% | 472,682 |
| Jul 29, 2025 | 147.50 | 148.50 | 146.00 | 147.00 | 147.00 | -0.34% | 663,382 |
| Jul 28, 2025 | 150.00 | 150.00 | 147.50 | 147.50 | 147.50 | 0.34% | 869,792 |
| Jul 25, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 668,035 |
| Jul 24, 2025 | 151.50 | 151.50 | 147.00 | 149.00 | 149.00 | -0.67% | 1,095,645 |
| Jul 23, 2025 | 152.00 | 153.00 | 145.50 | 150.00 | 150.00 | -0.66% | 1,292,175 |
| Jul 22, 2025 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | -2.58% | 1,445,369 |
| Jul 21, 2025 | 157.00 | 157.50 | 155.00 | 155.00 | 155.00 | -0.96% | 624,446 |
| Jul 18, 2025 | 159.50 | 159.50 | 155.50 | 156.50 | 156.50 | -1.57% | 1,268,379 |
| Jul 17, 2025 | 159.50 | 160.00 | 158.00 | 159.00 | 159.00 | - | 485,770 |
| Jul 16, 2025 | 159.50 | 161.00 | 158.50 | 159.00 | 159.00 | - | 1,061,739 |
| Jul 15, 2025 | 167.50 | 168.50 | 157.50 | 159.00 | 159.00 | -5.36% | 4,427,398 |
| Jul 14, 2025 | 157.00 | 169.00 | 157.00 | 168.00 | 168.00 | 9.09% | 5,925,652 |
| Jul 11, 2025 | 152.00 | 156.00 | 151.50 | 154.00 | 154.00 | -3.75% | 1,624,203 |
| Jul 10, 2025 | 159.00 | 160.00 | 158.00 | 160.00 | 152.50 | 0.95% | 2,000,494 |
| Jul 9, 2025 | 161.50 | 161.50 | 156.50 | 158.50 | 151.07 | -1.55% | 2,217,270 |
| Jul 8, 2025 | 159.00 | 164.00 | 158.00 | 161.00 | 153.45 | 2.22% | 1,773,884 |
| Jul 7, 2025 | 162.00 | 164.50 | 157.00 | 157.50 | 150.12 | -2.17% | 1,854,174 |
| Jul 4, 2025 | 165.00 | 165.50 | 159.00 | 161.00 | 153.45 | -1.83% | 1,798,774 |
| Jul 3, 2025 | 167.50 | 171.00 | 163.50 | 164.00 | 156.31 | -1.20% | 2,996,948 |
| Jul 2, 2025 | 167.00 | 168.50 | 164.00 | 166.00 | 158.22 | -0.60% | 1,467,069 |
| Jul 1, 2025 | 167.50 | 168.50 | 163.00 | 167.00 | 159.17 | - | 1,590,641 |