Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan · Delayed Price · Currency is TWD 86.80
-0.70 (-0.80%)
Sep 10, 2026, 1:30 PM CST
TPEX:2745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 87.00 | 87.40 | 86.40 | 86.80 | 86.80 | -0.80% | 69,671 |
| Sep 9, 2026 | 87.90 | 87.90 | 87.00 | 87.50 | 87.50 | -0.11% | 36,325 |
| Sep 8, 2026 | 88.20 | 88.20 | 87.30 | 87.60 | 87.60 | - | 39,254 |
| Sep 7, 2026 | 88.50 | 88.50 | 87.00 | 87.60 | 87.60 | 0.46% | 38,508 |
| Sep 4, 2026 | 87.20 | 87.30 | 86.50 | 87.20 | 87.20 | 0.23% | 63,945 |
| Sep 3, 2026 | 87.90 | 87.90 | 87.00 | 87.00 | 87.00 | -1.02% | 54,540 |
| Sep 2, 2026 | 88.30 | 88.30 | 87.90 | 87.90 | 87.90 | -0.45% | 28,551 |
| Sep 1, 2026 | 88.20 | 88.90 | 88.10 | 88.30 | 88.30 | -0.79% | 67,352 |
| Aug 31, 2026 | 89.80 | 89.80 | 88.10 | 89.00 | 89.00 | -0.45% | 40,454 |
| Aug 28, 2026 | 89.80 | 89.90 | 89.10 | 89.40 | 89.40 | -0.11% | 98,186 |
| Aug 27, 2026 | 89.60 | 89.60 | 89.10 | 89.50 | 89.50 | 0.22% | 35,716 |
| Aug 26, 2026 | 89.00 | 90.00 | 88.50 | 89.30 | 89.30 | 0.90% | 50,870 |
| Aug 25, 2026 | 88.30 | 88.50 | 88.00 | 88.50 | 88.50 | -0.23% | 33,196 |
| Aug 24, 2026 | 89.80 | 90.00 | 88.70 | 88.70 | 88.70 | -1.11% | 71,507 |
| Aug 21, 2026 | 89.50 | 90.30 | 88.80 | 89.70 | 89.70 | 1.59% | 190,217 |
| Aug 20, 2026 | 88.80 | 88.80 | 87.90 | 88.30 | 88.30 | 0.57% | 105,596 |
| Aug 19, 2026 | 87.50 | 88.30 | 87.20 | 87.80 | 87.80 | - | 45,097 |
| Aug 18, 2026 | 88.20 | 88.40 | 87.80 | 87.80 | 87.80 | -0.34% | 51,172 |
| Aug 17, 2026 | 88.10 | 88.30 | 87.80 | 88.10 | 88.10 | - | 41,289 |
| Aug 14, 2026 | 88.20 | 88.30 | 87.70 | 88.10 | 88.10 | -0.45% | 62,768 |
| Aug 13, 2026 | 88.40 | 88.50 | 88.10 | 88.50 | 88.50 | - | 54,694 |
| Aug 12, 2026 | 88.80 | 89.50 | 88.30 | 88.50 | 88.50 | -0.34% | 84,734 |
| Aug 11, 2026 | 89.80 | 89.90 | 88.20 | 88.80 | 88.80 | -1.22% | 142,102 |
| Aug 10, 2026 | 88.50 | 90.00 | 88.40 | 89.90 | 89.90 | 1.58% | 82,379 |
| Aug 7, 2026 | 89.50 | 89.50 | 88.10 | 88.50 | 88.50 | 0.11% | 61,204 |
| Aug 6, 2026 | 87.00 | 88.70 | 87.00 | 88.40 | 88.40 | 2.08% | 82,657 |
| Aug 5, 2026 | 87.50 | 88.30 | 85.80 | 86.60 | 86.60 | - | 181,226 |
| Aug 4, 2026 | 87.90 | 88.00 | 86.50 | 86.60 | 86.60 | -1.25% | 156,423 |
| Aug 3, 2026 | 88.10 | 88.10 | 87.00 | 87.70 | 87.70 | 0.11% | 80,945 |
| Jul 31, 2026 | 88.10 | 88.90 | 86.40 | 87.60 | 87.60 | 2.22% | 149,954 |
| Jul 30, 2026 | 85.60 | 87.60 | 84.00 | 85.70 | 85.70 | -1.72% | 128,926 |
| Jul 29, 2026 | 90.20 | 90.30 | 85.00 | 87.20 | 87.20 | -3.11% | 301,571 |
| Jul 28, 2026 | 93.90 | 93.90 | 89.90 | 90.00 | 90.00 | -4.15% | 330,605 |
| Jul 27, 2026 | 94.60 | 94.60 | 93.80 | 93.90 | 93.90 | -0.32% | 161,966 |
| Jul 24, 2026 | 94.20 | 95.40 | 94.10 | 94.20 | 94.20 | -0.53% | 140,269 |
| Jul 23, 2026 | 95.50 | 95.50 | 94.60 | 94.70 | 94.70 | -0.84% | 367,946 |
| Jul 22, 2026 | 103.50 | 103.50 | 101.50 | 103.00 | 95.50 | 1.48% | 352,739 |
| Jul 21, 2026 | 102.00 | 102.50 | 101.50 | 101.50 | 94.11 | 0.50% | 323,608 |
| Jul 20, 2026 | 103.00 | 103.00 | 100.50 | 101.00 | 93.65 | -0.98% | 226,630 |
| Jul 17, 2026 | 103.50 | 103.50 | 101.50 | 102.00 | 94.57 | -1.45% | 230,481 |
| Jul 16, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 95.96 | - | 81,417 |
| Jul 15, 2026 | 103.00 | 103.50 | 103.00 | 103.50 | 95.96 | 0.98% | 108,350 |
| Jul 14, 2026 | 103.50 | 104.50 | 101.00 | 102.50 | 95.04 | -0.97% | 252,505 |
| Jul 13, 2026 | 105.00 | 105.50 | 103.50 | 103.50 | 95.96 | -2.36% | 280,047 |
| Jul 9, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 98.28 | 0.47% | 111,283 |
| Jul 8, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 97.82 | -0.47% | 108,966 |
| Jul 7, 2026 | 108.50 | 108.50 | 105.50 | 106.00 | 98.28 | -2.30% | 204,292 |
| Jul 6, 2026 | 108.50 | 109.00 | 107.50 | 108.50 | 100.60 | 0.93% | 217,579 |
| Jul 3, 2026 | 107.00 | 108.00 | 107.00 | 107.50 | 99.67 | 0.47% | 110,042 |
| Jul 2, 2026 | 105.50 | 107.50 | 105.50 | 107.00 | 99.21 | 0.47% | 131,131 |