Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 144.00
0.00 (0.00%)
Sep 18, 2026, 1:14 PM CST
Lion Travel Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 142.50 | 144.00 | 141.50 | 144.00 | 144.00 | 2.13% | 183,957 |
| Sep 16, 2026 | 142.00 | 142.50 | 141.00 | 141.00 | 141.00 | -0.35% | 147,997 |
| Sep 15, 2026 | 140.50 | 141.50 | 139.50 | 141.50 | 141.50 | 1.07% | 207,010 |
| Sep 14, 2026 | 141.00 | 141.50 | 139.00 | 140.00 | 140.00 | -0.71% | 346,821 |
| Sep 11, 2026 | 142.50 | 142.50 | 141.00 | 141.00 | 141.00 | -0.35% | 285,158 |
| Sep 10, 2026 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | -0.35% | 252,272 |
| Sep 9, 2026 | 142.50 | 142.50 | 141.50 | 142.00 | 142.00 | -0.70% | 381,276 |
| Sep 8, 2026 | 144.50 | 144.50 | 143.00 | 143.00 | 143.00 | -1.04% | 229,888 |
| Sep 7, 2026 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 0.35% | 183,163 |
| Sep 4, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 142,838 |
| Sep 3, 2026 | 144.50 | 144.50 | 142.50 | 143.00 | 143.00 | -0.35% | 171,975 |
| Sep 2, 2026 | 144.50 | 144.50 | 143.00 | 143.50 | 143.50 | - | 215,915 |
| Sep 1, 2026 | 143.50 | 144.50 | 143.50 | 143.50 | 143.50 | -0.35% | 267,166 |
| Aug 31, 2026 | 145.00 | 145.50 | 144.00 | 144.00 | 144.00 | -0.69% | 196,103 |
| Aug 28, 2026 | 145.00 | 145.50 | 144.50 | 145.00 | 145.00 | 0.35% | 132,394 |
| Aug 27, 2026 | 145.50 | 145.50 | 144.50 | 144.50 | 144.50 | -0.34% | 209,250 |
| Aug 26, 2026 | 146.50 | 146.50 | 145.00 | 145.00 | 145.00 | -0.34% | 142,620 |
| Aug 25, 2026 | 145.50 | 146.50 | 144.50 | 145.50 | 145.50 | - | 203,941 |
| Aug 24, 2026 | 147.00 | 147.00 | 145.00 | 145.50 | 145.50 | -0.68% | 173,227 |
| Aug 21, 2026 | 145.50 | 147.50 | 145.00 | 146.50 | 146.50 | 1.03% | 461,511 |
| Aug 20, 2026 | 143.00 | 145.50 | 142.00 | 145.00 | 145.00 | 2.11% | 403,561 |
| Aug 19, 2026 | 141.50 | 143.50 | 141.00 | 142.00 | 142.00 | - | 304,337 |
| Aug 18, 2026 | 145.00 | 145.50 | 142.00 | 142.00 | 142.00 | -1.39% | 673,778 |
| Aug 17, 2026 | 143.50 | 144.50 | 142.50 | 144.00 | 144.00 | 0.35% | 319,977 |
| Aug 14, 2026 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | -1.03% | 372,655 |
| Aug 13, 2026 | 145.50 | 145.50 | 144.00 | 145.00 | 145.00 | -0.34% | 473,787 |
| Aug 12, 2026 | 146.50 | 146.50 | 144.00 | 145.50 | 145.50 | - | 445,559 |
| Aug 11, 2026 | 145.50 | 146.00 | 144.50 | 145.50 | 145.50 | - | 301,550 |
| Aug 10, 2026 | 146.50 | 146.50 | 144.50 | 145.50 | 145.50 | 0.34% | 312,697 |
| Aug 7, 2026 | 145.50 | 146.50 | 144.50 | 145.00 | 145.00 | -0.68% | 614,037 |
| Aug 6, 2026 | 146.00 | 146.50 | 145.00 | 146.00 | 146.00 | - | 526,522 |
| Aug 5, 2026 | 146.00 | 147.00 | 145.50 | 146.00 | 146.00 | - | 848,862 |
| Aug 4, 2026 | 145.50 | 146.50 | 144.00 | 146.00 | 146.00 | -0.34% | 395,829 |
| Aug 3, 2026 | 146.50 | 147.50 | 145.00 | 146.50 | 146.50 | -0.34% | 270,263 |
| Jul 31, 2026 | 144.50 | 148.50 | 144.50 | 147.00 | 147.00 | 1.73% | 642,776 |
| Jul 30, 2026 | 145.00 | 146.50 | 143.50 | 144.50 | 144.50 | -0.34% | 440,267 |
| Jul 29, 2026 | 144.50 | 145.00 | 142.00 | 145.00 | 145.00 | 1.05% | 609,907 |
| Jul 28, 2026 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | -1.71% | 457,158 |
| Jul 27, 2026 | 145.50 | 147.00 | 145.00 | 146.00 | 146.00 | 0.69% | 323,400 |
| Jul 24, 2026 | 144.00 | 145.50 | 143.50 | 145.00 | 145.00 | 0.69% | 286,771 |
| Jul 23, 2026 | 145.50 | 145.50 | 143.50 | 144.00 | 144.00 | -0.69% | 319,107 |
| Jul 22, 2026 | 147.00 | 147.50 | 145.00 | 145.00 | 145.00 | -0.68% | 394,102 |
| Jul 21, 2026 | 143.50 | 146.50 | 143.50 | 146.00 | 146.00 | 2.10% | 393,058 |
| Jul 20, 2026 | 144.50 | 145.00 | 141.50 | 143.00 | 143.00 | - | 498,938 |
| Jul 17, 2026 | 146.50 | 146.50 | 143.00 | 143.00 | 143.00 | -2.39% | 543,723 |
| Jul 16, 2026 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | 0.34% | 318,717 |
| Jul 15, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 1.04% | 264,903 |
| Jul 14, 2026 | 146.50 | 146.50 | 143.50 | 144.50 | 144.50 | -0.34% | 615,293 |
| Jul 13, 2026 | 146.50 | 147.50 | 145.00 | 145.00 | 145.00 | -0.34% | 572,575 |
| Jul 9, 2026 | 146.50 | 147.00 | 145.00 | 145.50 | 145.50 | -0.68% | 839,737 |