Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 173.50
-1.50 (-0.86%)
Jun 5, 2026, 1:30 PM CST
Lion Travel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 172.00 | 178.00 | 171.00 | 175.00 | 175.00 | 2.34% | 3,029,038 |
| Jun 3, 2026 | 170.50 | 171.50 | 169.00 | 171.00 | 171.00 | 0.88% | 1,289,701 |
| Jun 2, 2026 | 170.00 | 171.50 | 168.50 | 169.50 | 169.50 | - | 1,444,290 |
| Jun 1, 2026 | 168.00 | 170.00 | 167.50 | 169.50 | 169.50 | 1.19% | 1,230,464 |
| May 29, 2026 | 167.00 | 168.50 | 165.50 | 167.50 | 167.50 | 1.21% | 1,510,505 |
| May 28, 2026 | 167.00 | 168.50 | 164.50 | 165.50 | 165.50 | -0.30% | 1,456,383 |
| May 27, 2026 | 169.00 | 169.00 | 165.50 | 166.00 | 166.00 | -1.19% | 1,287,015 |
| May 26, 2026 | 163.50 | 168.00 | 163.00 | 168.00 | 168.00 | 5.00% | 2,764,384 |
| May 25, 2026 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | - | 924,795 |
| May 22, 2026 | 161.50 | 162.00 | 160.00 | 160.00 | 160.00 | - | 454,804 |
| May 21, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | - | 400,735 |
| May 20, 2026 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | -0.31% | 450,948 |
| May 19, 2026 | 160.00 | 162.50 | 160.00 | 160.50 | 160.50 | - | 719,304 |
| May 18, 2026 | 158.50 | 161.00 | 157.50 | 160.50 | 160.50 | 0.94% | 853,096 |
| May 15, 2026 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 806,248 |
| 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 |