Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 145.00
-1.00 (-0.68%)
Aug 7, 2026, 1:30 PM CST
Lion Travel Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 148.00 | 148.50 | 146.50 | 146.50 | 146.50 | -1.01% | 785,149 |
| Jul 7, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.66% | 821,689 |
| Jul 6, 2026 | 151.50 | 151.50 | 150.00 | 150.50 | 150.50 | 0.33% | 484,730 |
| Jul 3, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1.35% | 874,187 |
| Jul 2, 2026 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | -1.00% | 623,196 |
| Jul 1, 2026 | 150.00 | 150.50 | 148.00 | 149.50 | 149.50 | - | 917,365 |
| Jun 30, 2026 | 150.00 | 150.00 | 148.00 | 149.50 | 149.50 | 1.01% | 442,005 |
| Jun 29, 2026 | 149.00 | 149.50 | 147.50 | 148.00 | 148.00 | - | 662,869 |
| Jun 26, 2026 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | -2.31% | 1,209,438 |
| Jun 25, 2026 | 152.50 | 154.00 | 151.00 | 151.50 | 151.50 | 0.33% | 1,067,023 |
| Jun 24, 2026 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | -0.33% | 829,338 |
| Jun 23, 2026 | 152.50 | 152.50 | 150.50 | 151.50 | 151.50 | - | 926,703 |
| Jun 22, 2026 | 153.00 | 153.50 | 151.50 | 151.50 | 151.50 | -0.33% | 1,045,539 |
| Jun 18, 2026 | 153.50 | 154.00 | 152.00 | 152.00 | 152.00 | -0.33% | 1,161,676 |
| Jun 17, 2026 | 152.00 | 155.00 | 152.00 | 152.50 | 152.50 | -0.33% | 1,233,378 |
| Jun 16, 2026 | 153.50 | 154.00 | 152.00 | 153.00 | 153.00 | 0.33% | 633,433 |
| Jun 15, 2026 | 154.00 | 155.00 | 151.50 | 152.50 | 152.50 | 0.33% | 1,568,903 |
| Jun 12, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 861,346 |
| Jun 11, 2026 | 154.50 | 154.50 | 151.50 | 152.00 | 152.00 | -1.62% | 1,145,711 |
| Jun 10, 2026 | 156.00 | 156.50 | 154.50 | 154.50 | 154.50 | -0.96% | 1,438,469 |
| Jun 9, 2026 | 155.50 | 160.50 | 155.50 | 156.00 | 156.00 | -2.01% | 4,093,842 |
| Jun 8, 2026 | 168.50 | 172.00 | 166.50 | 172.00 | 159.20 | -0.86% | 2,946,446 |
| Jun 5, 2026 | 177.00 | 177.50 | 173.00 | 173.50 | 160.59 | -0.86% | 2,400,450 |
| Jun 4, 2026 | 172.00 | 178.00 | 171.00 | 175.00 | 161.98 | 2.34% | 3,040,483 |
| Jun 3, 2026 | 170.50 | 171.50 | 169.00 | 171.00 | 158.27 | 0.88% | 1,289,701 |
| Jun 2, 2026 | 170.00 | 171.50 | 168.50 | 169.50 | 156.89 | - | 1,444,290 |
| Jun 1, 2026 | 168.00 | 170.00 | 167.50 | 169.50 | 156.89 | 1.19% | 1,230,464 |
| May 29, 2026 | 167.00 | 168.50 | 165.50 | 167.50 | 155.03 | 1.21% | 1,510,505 |
| May 28, 2026 | 167.00 | 168.50 | 164.50 | 165.50 | 153.18 | -0.30% | 1,456,383 |