Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 159.00
-2.00 (-1.24%)
May 15, 2026, 1:30 PM CST
Lion Travel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 803,846 |
| May 14, 2026 | 160.00 | 161.50 | 158.50 | 161.00 | 161.00 | 0.63% | 913,814 |
| May 13, 2026 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1.27% | 818,442 |
| May 12, 2026 | 159.50 | 160.00 | 158.00 | 158.00 | 158.00 | -0.94% | 1,641,497 |
| May 11, 2026 | 160.00 | 161.00 | 158.50 | 159.50 | 159.50 | - | 1,052,809 |
| May 8, 2026 | 162.00 | 162.00 | 158.50 | 159.50 | 159.50 | -2.45% | 2,364,668 |
| May 7, 2026 | 162.00 | 164.00 | 161.50 | 163.50 | 163.50 | 1.87% | 1,223,211 |
| May 6, 2026 | 161.00 | 161.00 | 159.00 | 160.50 | 160.50 | 0.31% | 936,618 |
| May 5, 2026 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | -0.93% | 885,555 |
| May 4, 2026 | 159.50 | 161.50 | 159.00 | 161.50 | 161.50 | 1.57% | 715,987 |
| Apr 30, 2026 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 0.32% | 529,915 |
| Apr 29, 2026 | 160.50 | 160.50 | 158.00 | 158.50 | 158.50 | -0.63% | 510,364 |
| Apr 28, 2026 | 160.00 | 161.00 | 158.50 | 159.50 | 159.50 | 0.63% | 533,265 |
| Apr 27, 2026 | 158.00 | 159.50 | 156.50 | 158.50 | 158.50 | 0.63% | 775,861 |
| Apr 24, 2026 | 159.50 | 159.50 | 157.00 | 157.50 | 157.50 | -0.32% | 605,251 |
| Apr 23, 2026 | 160.50 | 161.50 | 157.50 | 158.00 | 158.00 | -1.25% | 1,265,479 |
| Apr 22, 2026 | 160.00 | 161.50 | 160.00 | 160.00 | 160.00 | -0.62% | 575,694 |
| Apr 21, 2026 | 161.00 | 161.50 | 160.50 | 161.00 | 161.00 | 0.31% | 487,270 |
| Apr 20, 2026 | 160.00 | 161.00 | 159.50 | 160.50 | 160.50 | 0.63% | 404,835 |
| Apr 17, 2026 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | -0.31% | 765,354 |
| Apr 16, 2026 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | - | 697,593 |
| Apr 15, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.93% | 1,190,666 |
| Apr 14, 2026 | 164.00 | 164.00 | 160.50 | 161.50 | 161.50 | -1.82% | 1,655,742 |
| Apr 13, 2026 | 172.00 | 172.00 | 164.00 | 164.50 | 164.50 | 1.86% | 3,060,055 |
| Apr 10, 2026 | 162.00 | 162.50 | 161.00 | 161.50 | 161.50 | 0.94% | 335,854 |
| Apr 9, 2026 | 164.50 | 164.50 | 160.00 | 160.00 | 160.00 | -2.74% | 1,343,100 |
| Apr 8, 2026 | 166.00 | 166.00 | 163.50 | 164.50 | 164.50 | 0.92% | 501,717 |
| Apr 7, 2026 | 161.00 | 163.50 | 160.50 | 163.00 | 163.00 | 2.19% | 456,464 |
| Apr 2, 2026 | 163.00 | 163.00 | 159.00 | 159.50 | 159.50 | -0.93% | 373,439 |
| Apr 1, 2026 | 158.50 | 162.50 | 158.50 | 161.00 | 161.00 | 3.54% | 724,555 |
| Mar 31, 2026 | 160.50 | 160.50 | 155.00 | 155.50 | 155.50 | -2.51% | 1,237,028 |
| Mar 30, 2026 | 163.00 | 163.00 | 159.50 | 159.50 | 159.50 | -2.74% | 1,444,001 |
| Mar 27, 2026 | 164.50 | 165.00 | 162.50 | 164.00 | 164.00 | -0.30% | 497,255 |
| Mar 26, 2026 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | -1.50% | 413,971 |
| Mar 25, 2026 | 168.50 | 168.50 | 166.50 | 167.00 | 167.00 | 0.30% | 454,939 |
| Mar 24, 2026 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | 1.52% | 387,910 |
| Mar 23, 2026 | 166.50 | 167.00 | 163.50 | 164.00 | 164.00 | -2.96% | 982,861 |
| Mar 20, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 205,496 |
| Mar 19, 2026 | 168.50 | 169.00 | 167.00 | 168.00 | 168.00 | -1.18% | 588,592 |
| Mar 18, 2026 | 171.00 | 171.00 | 169.50 | 170.00 | 170.00 | - | 404,833 |
| Mar 17, 2026 | 173.00 | 173.50 | 170.00 | 170.00 | 170.00 | -1.45% | 602,180 |
| Mar 16, 2026 | 174.50 | 175.50 | 172.00 | 172.50 | 172.50 | -0.58% | 612,135 |
| Mar 13, 2026 | 172.50 | 175.00 | 172.00 | 173.50 | 173.50 | -1.14% | 570,298 |
| Mar 12, 2026 | 174.50 | 176.00 | 173.00 | 175.50 | 175.50 | -0.57% | 567,037 |
| Mar 11, 2026 | 174.00 | 177.50 | 173.00 | 176.50 | 176.50 | 2.02% | 983,853 |
| Mar 10, 2026 | 169.00 | 173.50 | 169.00 | 173.00 | 173.00 | 5.17% | 1,840,300 |
| Mar 9, 2026 | 163.00 | 166.00 | 162.00 | 164.50 | 164.50 | -2.37% | 1,783,099 |
| Mar 6, 2026 | 162.50 | 170.00 | 162.50 | 168.50 | 168.50 | 3.37% | 1,024,786 |
| Mar 5, 2026 | 162.50 | 165.00 | 161.50 | 163.00 | 163.00 | 1.88% | 932,080 |
| Mar 4, 2026 | 167.50 | 167.50 | 159.00 | 160.00 | 160.00 | -6.16% | 1,911,980 |