Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan · Delayed Price · Currency is TWD 104.50
-0.50 (-0.48%)
Apr 20, 2026, 1:23 PM CST
TPEX:2745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | -1.42% | 137,126 |
| Apr 16, 2026 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 1.92% | 182,012 |
| Apr 15, 2026 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | -1.42% | 271,387 |
| Apr 14, 2026 | 109.50 | 109.50 | 105.00 | 105.50 | 105.50 | -2.76% | 397,585 |
| Apr 13, 2026 | 112.00 | 116.00 | 108.50 | 108.50 | 108.50 | 2.36% | 2,122,116 |
| Apr 10, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 187,571 |
| Apr 9, 2026 | 106.50 | 106.50 | 103.00 | 104.00 | 104.00 | -2.35% | 217,690 |
| Apr 8, 2026 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | 0.95% | 232,737 |
| Apr 7, 2026 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -0.94% | 106,000 |
| Apr 2, 2026 | 106.50 | 107.50 | 105.00 | 106.50 | 106.50 | 0.47% | 192,116 |
| Apr 1, 2026 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 3.92% | 272,181 |
| Mar 31, 2026 | 102.50 | 102.50 | 100.00 | 102.00 | 102.00 | 0.49% | 117,530 |
| Mar 30, 2026 | 101.00 | 103.00 | 99.80 | 101.50 | 101.50 | -0.98% | 125,174 |
| Mar 27, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | -0.49% | 33,431 |
| Mar 26, 2026 | 105.50 | 105.50 | 103.00 | 103.00 | 103.00 | -1.44% | 94,523 |
| Mar 25, 2026 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | 3.47% | 264,087 |
| Mar 24, 2026 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | 0.50% | 131,870 |
| Mar 23, 2026 | 100.50 | 102.00 | 99.50 | 100.50 | 100.50 | -1.47% | 129,655 |
| Mar 20, 2026 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | -0.49% | 82,535 |
| Mar 19, 2026 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | -0.49% | 82,522 |
| Mar 18, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.48% | 153,136 |
| Mar 17, 2026 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | -0.48% | 147,207 |
| Mar 16, 2026 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -1.42% | 137,223 |
| Mar 13, 2026 | 105.00 | 105.50 | 104.00 | 105.50 | 105.50 | - | 131,113 |
| Mar 12, 2026 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | -0.94% | 122,983 |
| Mar 11, 2026 | 107.50 | 107.50 | 106.00 | 106.50 | 106.50 | - | 263,831 |
| Mar 10, 2026 | 105.00 | 106.50 | 104.50 | 106.50 | 106.50 | 5.45% | 464,887 |
| Mar 9, 2026 | 100.50 | 101.50 | 99.90 | 101.00 | 101.00 | -2.88% | 174,101 |
| Mar 6, 2026 | 99.40 | 104.50 | 99.40 | 104.00 | 104.00 | 3.48% | 156,363 |
| Mar 5, 2026 | 102.00 | 102.50 | 99.20 | 100.50 | 100.50 | 1.21% | 150,180 |
| Mar 4, 2026 | 103.00 | 103.00 | 99.10 | 99.30 | 99.30 | -4.98% | 364,550 |
| Mar 3, 2026 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | -0.95% | 265,938 |
| Mar 2, 2026 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | -1.40% | 192,460 |
| Feb 26, 2026 | 106.50 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 120,657 |
| Feb 25, 2026 | 107.00 | 107.50 | 105.50 | 106.00 | 106.00 | -0.47% | 172,109 |
| Feb 24, 2026 | 108.00 | 108.50 | 106.50 | 106.50 | 106.50 | -0.93% | 231,064 |
| Feb 23, 2026 | 106.00 | 108.50 | 106.00 | 107.50 | 107.50 | 1.90% | 366,479 |
| Feb 11, 2026 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 129,562 |
| Feb 10, 2026 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | -2.78% | 273,087 |
| Feb 9, 2026 | 109.00 | 109.00 | 106.50 | 108.00 | 108.00 | 0.47% | 178,837 |
| Feb 6, 2026 | 107.50 | 108.00 | 104.00 | 107.50 | 107.50 | - | 394,431 |
| Feb 5, 2026 | 107.00 | 109.50 | 106.50 | 107.50 | 107.50 | 3.86% | 716,680 |
| Feb 4, 2026 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | - | 71,045 |
| Feb 3, 2026 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | 0.49% | 144,060 |
| Feb 2, 2026 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 119,105 |
| Jan 30, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 170,202 |
| Jan 29, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 234,753 |
| Jan 28, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -1.83% | 604,544 |
| Jan 27, 2026 | 110.50 | 111.50 | 109.00 | 109.00 | 109.00 | - | 317,174 |
| Jan 26, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | 0.46% | 197,802 |