Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan · Delayed Price · Currency is TWD 115.50
+1.50 (1.32%)
Sep 4, 2025, 1:30 PM CST
TPEX:2745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 115.00 | 116.00 | 113.00 | 115.50 | 115.50 | 1.32% | 390,248 |
| Sep 3, 2025 | 113.00 | 115.50 | 113.00 | 114.00 | 114.00 | 1.33% | 314,624 |
| Sep 2, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -0.88% | 241,561 |
| Sep 1, 2025 | 113.50 | 115.50 | 112.50 | 113.50 | 113.50 | 0.44% | 291,859 |
| Aug 29, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 225,516 |
| Aug 28, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 362,672 |
| Aug 27, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 209,069 |
| Aug 26, 2025 | 112.50 | 114.00 | 111.50 | 113.00 | 113.00 | 1.35% | 286,586 |
| Aug 25, 2025 | 111.50 | 112.50 | 111.00 | 111.50 | 111.50 | 0.45% | 241,562 |
| Aug 22, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -1.33% | 201,726 |
| Aug 21, 2025 | 113.00 | 114.00 | 111.50 | 112.50 | 112.50 | 0.90% | 320,037 |
| Aug 20, 2025 | 109.00 | 113.00 | 108.50 | 111.50 | 111.50 | 2.76% | 781,650 |
| Aug 19, 2025 | 108.00 | 109.50 | 107.00 | 108.50 | 108.50 | 0.46% | 339,036 |
| Aug 18, 2025 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | - | 700,337 |
| Aug 15, 2025 | 116.00 | 117.00 | 107.50 | 108.00 | 108.00 | -6.90% | 2,627,834 |
| Aug 14, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | -2.11% | 1,105,071 |
| Aug 13, 2025 | 120.00 | 122.00 | 117.00 | 118.50 | 118.50 | -2.07% | 1,559,044 |
| Aug 12, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -9.70% | 1,457,808 |
| Aug 11, 2025 | 135.00 | 136.50 | 133.50 | 134.00 | 134.00 | 0.37% | 771,653 |
| Aug 8, 2025 | 134.50 | 135.50 | 132.50 | 133.50 | 133.50 | 0.75% | 865,614 |
| Aug 7, 2025 | 133.00 | 133.00 | 131.00 | 132.50 | 132.50 | -0.38% | 436,907 |
| Aug 6, 2025 | 131.50 | 134.00 | 130.50 | 133.00 | 133.00 | 1.92% | 557,428 |
| Aug 5, 2025 | 133.00 | 134.50 | 130.50 | 130.50 | 130.50 | - | 931,509 |
| Aug 4, 2025 | 127.00 | 132.00 | 127.00 | 130.50 | 130.50 | 3.98% | 824,945 |
| Aug 1, 2025 | 123.50 | 126.00 | 123.50 | 125.50 | 125.50 | 0.40% | 464,756 |
| Jul 31, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.10% | 404,725 |
| Jul 30, 2025 | 129.50 | 130.50 | 128.00 | 129.00 | 129.00 | -0.77% | 340,105 |
| Jul 29, 2025 | 129.00 | 132.50 | 128.00 | 130.00 | 130.00 | 0.39% | 494,220 |
| Jul 28, 2025 | 127.00 | 131.00 | 126.00 | 129.50 | 129.50 | 3.60% | 693,405 |
| Jul 25, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | -1.57% | 327,423 |
| Jul 24, 2025 | 126.00 | 127.00 | 123.50 | 127.00 | 127.00 | 1.60% | 473,436 |
| Jul 23, 2025 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.40% | 420,242 |
| Jul 22, 2025 | 130.50 | 131.00 | 124.00 | 124.50 | 124.50 | -3.86% | 871,394 |
| Jul 21, 2025 | 132.50 | 133.00 | 128.50 | 129.50 | 129.50 | -1.52% | 674,057 |
| Jul 18, 2025 | 136.00 | 136.00 | 131.00 | 131.50 | 131.50 | -3.31% | 1,055,818 |
| Jul 17, 2025 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.12% | 431,217 |
| Jul 16, 2025 | 135.00 | 135.50 | 132.00 | 134.50 | 134.50 | - | 638,349 |
| Jul 15, 2025 | 141.50 | 141.50 | 133.50 | 134.50 | 134.50 | -4.61% | 2,267,438 |
| Jul 14, 2025 | 138.00 | 143.00 | 136.50 | 141.00 | 141.00 | 2.55% | 3,063,770 |
| Jul 11, 2025 | 137.00 | 140.50 | 136.00 | 137.50 | 137.50 | 1.48% | 925,528 |
| Jul 10, 2025 | 140.50 | 141.50 | 134.00 | 135.50 | 135.50 | -3.21% | 887,680 |
| Jul 9, 2025 | 137.50 | 143.50 | 137.50 | 140.00 | 140.00 | 1.45% | 1,311,982 |
| Jul 8, 2025 | 139.00 | 140.50 | 137.00 | 138.00 | 138.00 | -0.72% | 1,178,349 |
| Jul 7, 2025 | 150.00 | 153.50 | 137.50 | 139.00 | 139.00 | -5.44% | 4,446,254 |
| Jul 4, 2025 | 149.00 | 150.00 | 144.00 | 147.00 | 147.00 | -1.01% | 1,856,848 |
| Jul 3, 2025 | 151.00 | 154.50 | 147.00 | 148.50 | 148.50 | -2.94% | 2,787,602 |
| Jul 2, 2025 | 145.00 | 153.00 | 142.50 | 153.00 | 153.00 | 6.25% | 4,741,785 |
| Jul 1, 2025 | 137.00 | 145.00 | 134.00 | 144.00 | 144.00 | 5.49% | 3,250,039 |
| Jun 30, 2025 | 137.00 | 140.50 | 135.00 | 136.50 | 136.50 | 1.11% | 2,550,196 |
| Jun 27, 2025 | 131.50 | 138.50 | 130.50 | 135.00 | 135.00 | 4.25% | 4,928,508 |