Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan · Delayed Price · Currency is TWD 105.00
+0.50 (0.48%)
At close: Dec 31, 2025
TPEX:2745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | 0.48% | 55,742 |
| Dec 30, 2025 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | -0.48% | 111,062 |
| Dec 29, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 121,070 |
| Dec 26, 2025 | 105.50 | 106.50 | 105.50 | 106.00 | 106.00 | 0.47% | 70,288 |
| Dec 24, 2025 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 72,814 |
| Dec 23, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 59,298 |
| Dec 22, 2025 | 105.50 | 107.00 | 105.00 | 107.00 | 107.00 | 1.42% | 81,661 |
| Dec 19, 2025 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 89,083 |
| Dec 18, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -0.47% | 19,838 |
| Dec 17, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 2.43% | 88,223 |
| Dec 16, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -2.37% | 232,267 |
| Dec 15, 2025 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 150,768 |
| Dec 12, 2025 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | - | 69,793 |
| Dec 11, 2025 | 108.50 | 108.50 | 105.50 | 106.50 | 106.50 | -1.84% | 423,471 |
| Dec 10, 2025 | 109.00 | 109.00 | 107.50 | 108.50 | 108.50 | -0.46% | 222,400 |
| Dec 9, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -2.24% | 337,345 |
| Dec 8, 2025 | 110.50 | 112.00 | 110.00 | 111.50 | 111.50 | 1.36% | 104,294 |
| Dec 5, 2025 | 111.00 | 111.50 | 109.50 | 110.00 | 110.00 | 0.46% | 113,330 |
| Dec 4, 2025 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | - | 74,535 |
| Dec 3, 2025 | 109.50 | 110.50 | 109.50 | 109.50 | 109.50 | - | 73,483 |
| Dec 2, 2025 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | - | 85,947 |
| Dec 1, 2025 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | -2.23% | 399,891 |
| Nov 28, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 105,235 |
| Nov 27, 2025 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | 0.45% | 94,368 |
| Nov 26, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | - | 187,300 |
| Nov 25, 2025 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -0.88% | 170,151 |
| Nov 24, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 2.26% | 219,080 |
| Nov 21, 2025 | 111.00 | 112.50 | 110.50 | 110.50 | 110.50 | -2.64% | 322,839 |
| Nov 20, 2025 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 0.44% | 259,494 |
| Nov 19, 2025 | 115.50 | 116.00 | 112.50 | 113.00 | 113.00 | -1.31% | 389,561 |
| Nov 18, 2025 | 119.50 | 119.50 | 114.00 | 114.50 | 114.50 | -2.97% | 924,806 |
| Nov 17, 2025 | 115.50 | 118.00 | 114.50 | 118.00 | 118.00 | 2.16% | 914,543 |
| Nov 14, 2025 | 114.00 | 117.00 | 113.50 | 115.50 | 115.50 | - | 458,328 |
| Nov 13, 2025 | 114.00 | 116.00 | 113.00 | 115.50 | 115.50 | 1.32% | 340,011 |
| Nov 12, 2025 | 113.50 | 115.00 | 112.50 | 114.00 | 114.00 | 1.33% | 321,868 |
| Nov 11, 2025 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -3.85% | 1,039,843 |
| Nov 10, 2025 | 116.00 | 117.00 | 114.50 | 117.00 | 117.00 | 4.93% | 1,196,845 |
| Nov 7, 2025 | 111.00 | 112.50 | 110.00 | 111.50 | 111.50 | 0.45% | 311,087 |
| Nov 6, 2025 | 112.50 | 117.50 | 110.50 | 111.00 | 111.00 | 2.30% | 2,092,086 |
| Nov 5, 2025 | 113.00 | 114.50 | 108.50 | 108.50 | 108.50 | -3.13% | 1,270,380 |
| Nov 4, 2025 | 113.00 | 113.50 | 112.00 | 112.00 | 112.00 | - | 152,371 |
| Nov 3, 2025 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | 0.45% | 167,647 |
| Oct 31, 2025 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 2.76% | 102,493 |
| Oct 30, 2025 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | -1.36% | 149,826 |
| Oct 29, 2025 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | - | 198,299 |
| Oct 28, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -1.79% | 184,996 |
| Oct 27, 2025 | 113.50 | 113.50 | 110.50 | 112.00 | 112.00 | -0.44% | 319,301 |
| Oct 23, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 147,769 |
| Oct 22, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 83,871 |
| Oct 21, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | - | 141,255 |