Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 166.00
-3.00 (-1.78%)
Feb 2, 2026, 1:34 PM CST
Lion Travel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 172.00 | 172.50 | 169.00 | 169.00 | 169.00 | -2.03% | 586,885 |
| Jan 29, 2026 | 171.00 | 173.00 | 168.50 | 172.50 | 172.50 | 0.29% | 687,917 |
| Jan 28, 2026 | 172.50 | 174.00 | 170.50 | 172.00 | 172.00 | -0.29% | 542,833 |
| Jan 27, 2026 | 173.00 | 174.00 | 172.50 | 172.50 | 172.50 | 0.29% | 450,866 |
| Jan 26, 2026 | 172.50 | 173.00 | 170.50 | 172.00 | 172.00 | 0.29% | 316,390 |
| Jan 23, 2026 | 173.50 | 173.50 | 171.50 | 171.50 | 171.50 | -0.87% | 323,999 |
| Jan 22, 2026 | 172.00 | 174.00 | 170.50 | 173.00 | 173.00 | 1.47% | 493,700 |
| Jan 21, 2026 | 170.00 | 172.50 | 169.00 | 170.50 | 170.50 | 0.29% | 345,522 |
| Jan 20, 2026 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.16% | 483,430 |
| Jan 19, 2026 | 173.00 | 173.00 | 169.50 | 172.00 | 172.00 | -0.29% | 633,930 |
| Jan 16, 2026 | 174.00 | 174.00 | 171.00 | 172.50 | 172.50 | -0.29% | 428,041 |
| Jan 15, 2026 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 0.58% | 734,093 |
| Jan 14, 2026 | 169.50 | 172.00 | 169.00 | 172.00 | 172.00 | 1.78% | 692,703 |
| Jan 13, 2026 | 169.50 | 170.00 | 168.00 | 169.00 | 169.00 | -0.29% | 522,133 |
| Jan 12, 2026 | 171.50 | 171.50 | 168.50 | 169.50 | 169.50 | -0.88% | 786,727 |
| Jan 9, 2026 | 168.00 | 172.00 | 167.50 | 171.00 | 171.00 | 2.40% | 1,042,697 |
| Jan 8, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.91% | 749,177 |
| Jan 7, 2026 | 165.50 | 166.50 | 163.50 | 165.50 | 165.50 | 0.61% | 552,211 |
| Jan 6, 2026 | 165.00 | 165.50 | 163.50 | 164.50 | 164.50 | - | 405,297 |
| Jan 5, 2026 | 168.50 | 168.50 | 164.00 | 164.50 | 164.50 | -1.50% | 532,836 |
| Jan 2, 2026 | 165.00 | 167.50 | 165.00 | 167.00 | 167.00 | 2.14% | 537,589 |
| Dec 31, 2025 | 163.50 | 164.50 | 163.50 | 163.50 | 163.50 | - | 189,282 |
| Dec 30, 2025 | 165.00 | 165.00 | 163.50 | 163.50 | 163.50 | -0.91% | 225,483 |
| Dec 29, 2025 | 166.00 | 166.50 | 165.00 | 165.00 | 165.00 | -0.60% | 198,192 |
| Dec 26, 2025 | 164.50 | 166.50 | 164.00 | 166.00 | 166.00 | 0.91% | 392,750 |
| Dec 24, 2025 | 167.50 | 167.50 | 163.50 | 164.50 | 164.50 | -1.20% | 399,567 |
| Dec 23, 2025 | 167.00 | 167.50 | 166.00 | 166.50 | 166.50 | -0.30% | 194,668 |
| Dec 22, 2025 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.30% | 239,354 |
| Dec 19, 2025 | 165.00 | 167.00 | 165.00 | 166.50 | 166.50 | 0.91% | 410,208 |
| Dec 18, 2025 | 166.00 | 166.00 | 163.50 | 165.00 | 165.00 | -0.60% | 459,555 |
| Dec 17, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.53% | 671,634 |
| Dec 16, 2025 | 163.50 | 165.00 | 162.50 | 163.50 | 163.50 | 0.31% | 481,207 |
| Dec 15, 2025 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | -0.91% | 523,408 |
| Dec 12, 2025 | 162.00 | 164.50 | 162.00 | 164.50 | 164.50 | 1.86% | 652,996 |
| Dec 11, 2025 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | -0.92% | 970,192 |
| Dec 10, 2025 | 162.50 | 164.00 | 162.00 | 163.00 | 163.00 | - | 416,135 |
| Dec 9, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.21% | 801,540 |
| Dec 8, 2025 | 166.00 | 166.50 | 163.00 | 165.00 | 165.00 | 0.30% | 488,986 |
| Dec 5, 2025 | 166.50 | 167.50 | 164.00 | 164.50 | 164.50 | -0.90% | 948,998 |
| Dec 4, 2025 | 167.00 | 168.00 | 165.50 | 166.00 | 166.00 | -0.90% | 666,824 |
| Dec 3, 2025 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | -0.30% | 440,307 |
| 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 |