Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan · Delayed Price · Currency is TWD 142.50
-1.00 (-0.70%)
Oct 30, 2026, 1:30 PM CST
Lion Travel Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | -0.70% | 164,670 |
| Oct 29, 2026 | 144.00 | 145.00 | 143.00 | 143.50 | 143.50 | - | 197,126 |
| Oct 28, 2026 | 144.50 | 144.50 | 142.50 | 143.50 | 143.50 | 0.35% | 186,674 |
| Oct 27, 2026 | 144.00 | 144.50 | 143.00 | 143.00 | 143.00 | -0.69% | 274,124 |
| Oct 22, 2026 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | 0.35% | 204,589 |
| Oct 21, 2026 | 143.50 | 144.00 | 142.50 | 143.50 | 143.50 | 0.70% | 149,024 |
| Oct 20, 2026 | 142.50 | 144.00 | 142.50 | 142.50 | 142.50 | -0.35% | 219,354 |
| Oct 19, 2026 | 144.50 | 145.00 | 143.00 | 143.00 | 143.00 | -1.04% | 215,424 |
| Oct 16, 2026 | 143.50 | 145.50 | 143.50 | 144.50 | 144.50 | 0.70% | 345,480 |
| Oct 15, 2026 | 142.50 | 144.50 | 141.50 | 143.50 | 143.50 | 0.70% | 499,806 |
| Oct 14, 2026 | 143.50 | 144.00 | 142.50 | 142.50 | 142.50 | -0.70% | 328,170 |
| Oct 13, 2026 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | -1.37% | 231,548 |
| Oct 12, 2026 | 145.00 | 146.00 | 144.00 | 145.50 | 145.50 | 0.34% | 244,933 |
| Oct 8, 2026 | 144.50 | 145.50 | 144.00 | 145.00 | 145.00 | 0.69% | 243,410 |
| Oct 7, 2026 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | 0.35% | 148,971 |
| Oct 6, 2026 | 144.00 | 145.50 | 143.50 | 143.50 | 143.50 | -0.69% | 201,177 |
| Oct 5, 2026 | 143.50 | 144.50 | 142.50 | 144.50 | 144.50 | 0.70% | 300,434 |
| Oct 2, 2026 | 143.50 | 144.50 | 143.50 | 143.50 | 143.50 | -0.35% | 130,905 |
| Oct 1, 2026 | 144.50 | 144.50 | 143.00 | 144.00 | 144.00 | -0.35% | 91,631 |
| Sep 30, 2026 | 144.50 | 144.50 | 143.50 | 144.50 | 144.50 | 1.05% | 107,592 |
| Sep 29, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 152,724 |
| Sep 24, 2026 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | -0.35% | 159,511 |
| Sep 23, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | 0.70% | 209,515 |
| Sep 22, 2026 | 144.50 | 144.50 | 143.00 | 143.50 | 143.50 | - | 201,868 |
| Sep 21, 2026 | 143.00 | 144.00 | 143.00 | 143.50 | 143.50 | 0.35% | 126,468 |
| Sep 18, 2026 | 144.50 | 144.50 | 142.50 | 143.00 | 143.00 | -0.69% | 189,597 |
| Sep 17, 2026 | 142.50 | 144.00 | 141.50 | 144.00 | 144.00 | 2.13% | 187,125 |
| 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% | 286,338 |
| 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% | 267,176 |
| 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 |