Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan · Delayed Price · Currency is TWD 111.50
+3.00 (2.76%)
Oct 31, 2025, 1:30 PM CST
TPEX:2745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 24, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | - | 147,769 |
| 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 |
| Oct 20, 2025 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 280,222 |
| Oct 17, 2025 | 114.50 | 119.00 | 114.50 | 115.00 | 115.00 | 0.88% | 1,064,539 |
| Oct 16, 2025 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 0.44% | 144,162 |
| Oct 15, 2025 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1.79% | 223,598 |
| Oct 14, 2025 | 112.50 | 113.50 | 111.00 | 111.50 | 111.50 | 0.45% | 324,997 |
| Oct 13, 2025 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | -1.33% | 164,145 |
| Oct 9, 2025 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | - | 220,611 |
| Oct 8, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | -0.44% | 90,944 |
| Oct 7, 2025 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 1.35% | 178,786 |
| Oct 3, 2025 | 111.00 | 111.50 | 110.50 | 111.50 | 111.50 | 0.90% | 104,878 |
| Oct 2, 2025 | 112.50 | 112.50 | 110.00 | 110.50 | 110.50 | -1.78% | 185,998 |
| Oct 1, 2025 | 111.50 | 114.00 | 111.00 | 112.50 | 112.50 | 0.90% | 140,053 |
| Sep 30, 2025 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 0.90% | 107,712 |
| Sep 29, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Sep 26, 2025 | 112.50 | 113.50 | 110.00 | 110.50 | 110.50 | -1.34% | 282,258 |
| Sep 25, 2025 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -0.44% | 139,703 |
| Sep 24, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 0.45% | 98,243 |
| Sep 23, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 302,685 |
| Sep 22, 2025 | 116.00 | 116.50 | 113.00 | 113.00 | 113.00 | -2.16% | 467,405 |
| Sep 19, 2025 | 115.00 | 117.50 | 114.50 | 115.50 | 115.50 | 0.87% | 384,337 |
| Sep 18, 2025 | 115.50 | 117.00 | 114.50 | 114.50 | 114.50 | 0.88% | 263,001 |
| Sep 17, 2025 | 116.00 | 117.00 | 113.50 | 113.50 | 113.50 | -1.30% | 310,821 |
| Sep 16, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.29% | 224,036 |
| Sep 15, 2025 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 1.75% | 460,507 |
| Sep 12, 2025 | 113.50 | 114.50 | 111.50 | 114.50 | 114.50 | 2.23% | 302,665 |
| Sep 11, 2025 | 114.50 | 114.50 | 111.00 | 112.00 | 112.00 | -7.44% | 713,079 |
| Sep 10, 2025 | 121.50 | 122.00 | 119.00 | 121.00 | 114.50 | - | 1,012,807 |
| Sep 9, 2025 | 125.50 | 125.50 | 120.00 | 121.00 | 114.50 | -3.20% | 889,143 |
| Sep 8, 2025 | 122.50 | 126.50 | 122.00 | 125.00 | 118.29 | 3.73% | 1,197,893 |
| Sep 5, 2025 | 116.50 | 121.50 | 115.00 | 120.50 | 114.03 | 4.33% | 1,238,227 |
| Sep 4, 2025 | 115.00 | 116.00 | 113.00 | 115.50 | 109.30 | 1.32% | 390,348 |
| Sep 3, 2025 | 113.00 | 115.50 | 113.00 | 114.00 | 107.88 | 1.33% | 314,624 |
| Sep 2, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 106.46 | -0.88% | 241,561 |
| Sep 1, 2025 | 113.50 | 115.50 | 112.50 | 113.50 | 107.40 | 0.44% | 291,859 |
| Aug 29, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 106.93 | -0.88% | 225,516 |
| Aug 28, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 107.88 | 1.79% | 362,672 |
| Aug 27, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 105.98 | -0.88% | 209,069 |
| Aug 26, 2025 | 112.50 | 114.00 | 111.50 | 113.00 | 106.93 | 1.35% | 286,586 |
| Aug 25, 2025 | 111.50 | 112.50 | 111.00 | 111.50 | 105.51 | 0.45% | 241,562 |
| Aug 22, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 105.04 | -1.33% | 201,726 |
| Aug 21, 2025 | 113.00 | 114.00 | 111.50 | 112.50 | 106.46 | 0.90% | 320,037 |