Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan · Delayed Price · Currency is TWD 110.00
+0.50 (0.46%)
Dec 5, 2025, 1:30 PM CST
TPEX:2745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 |