Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan · Delayed Price · Currency is TWD 79.80
-1.50 (-1.85%)
Nov 5, 2026, 1:30 PM CST
TPEX:2745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 81.30 | 81.60 | 79.80 | 79.80 | 79.80 | -1.85% | 77,295 |
| Nov 4, 2026 | 83.10 | 83.10 | 80.20 | 81.30 | 81.30 | 0.49% | 103,674 |
| Nov 3, 2026 | 82.70 | 82.70 | 80.60 | 80.90 | 80.90 | -2.41% | 86,095 |
| Nov 2, 2026 | 82.40 | 82.90 | 81.00 | 82.90 | 82.90 | -0.48% | 98,495 |
| Oct 30, 2026 | 84.00 | 84.00 | 82.30 | 83.30 | 83.30 | -0.83% | 103,894 |
| Oct 29, 2026 | 84.00 | 84.30 | 83.90 | 84.00 | 84.00 | -0.59% | 37,900 |
| Oct 28, 2026 | 84.60 | 84.70 | 84.20 | 84.50 | 84.50 | 0.24% | 19,817 |
| Oct 27, 2026 | 84.20 | 84.30 | 83.40 | 84.30 | 84.30 | -0.47% | 74,750 |
| Oct 22, 2026 | 85.30 | 85.30 | 84.60 | 84.70 | 84.70 | -0.94% | 47,063 |
| Oct 21, 2026 | 85.60 | 85.60 | 85.20 | 85.50 | 85.50 | - | 16,393 |
| Oct 20, 2026 | 85.20 | 85.70 | 84.90 | 85.50 | 85.50 | - | 17,935 |
| Oct 19, 2026 | 85.50 | 85.60 | 84.30 | 85.50 | 85.50 | -1.04% | 49,624 |
| Oct 16, 2026 | 86.10 | 86.50 | 85.60 | 86.40 | 86.40 | 1.05% | 54,683 |
| Oct 15, 2026 | 86.30 | 86.40 | 85.00 | 85.50 | 85.50 | -0.58% | 72,215 |
| Oct 14, 2026 | 85.20 | 86.00 | 85.20 | 86.00 | 86.00 | 0.23% | 15,422 |
| Oct 13, 2026 | 86.30 | 86.50 | 85.40 | 85.80 | 85.80 | -0.81% | 30,035 |
| Oct 12, 2026 | 86.10 | 86.60 | 85.50 | 86.50 | 86.50 | 0.58% | 20,371 |
| Oct 8, 2026 | 85.80 | 86.10 | 85.70 | 86.00 | 86.00 | 0.23% | 44,127 |
| Oct 7, 2026 | 85.40 | 85.80 | 85.30 | 85.80 | 85.80 | 0.82% | 18,413 |
| Oct 6, 2026 | 84.50 | 85.30 | 84.50 | 85.10 | 85.10 | 0.24% | 50,623 |
| Oct 5, 2026 | 84.60 | 84.90 | 84.20 | 84.90 | 84.90 | - | 39,078 |
| Oct 2, 2026 | 84.60 | 84.90 | 84.60 | 84.90 | 84.90 | 0.35% | 18,934 |
| Oct 1, 2026 | 85.50 | 85.60 | 84.50 | 84.60 | 84.60 | -0.35% | 19,549 |
| Sep 30, 2026 | 85.20 | 85.20 | 84.90 | 84.90 | 84.90 | 1.07% | 26,904 |
| Sep 29, 2026 | 84.80 | 84.80 | 84.00 | 84.00 | 84.00 | -0.71% | 37,989 |
| Sep 24, 2026 | 84.90 | 85.00 | 84.00 | 84.60 | 84.60 | -0.35% | 98,389 |
| Sep 23, 2026 | 84.30 | 85.10 | 84.30 | 84.90 | 84.90 | 0.71% | 88,591 |
| Sep 22, 2026 | 84.10 | 84.40 | 83.80 | 84.30 | 84.30 | 0.24% | 85,300 |
| Sep 21, 2026 | 84.60 | 84.60 | 84.00 | 84.10 | 84.10 | -0.59% | 52,844 |
| Sep 18, 2026 | 84.60 | 84.60 | 84.10 | 84.60 | 84.60 | 0.12% | 42,665 |
| Sep 17, 2026 | 83.70 | 84.80 | 83.50 | 84.50 | 84.50 | 1.08% | 56,687 |
| Sep 16, 2026 | 84.00 | 84.10 | 83.40 | 83.60 | 83.60 | -0.12% | 65,247 |
| Sep 15, 2026 | 84.20 | 84.20 | 83.60 | 83.70 | 83.70 | -0.95% | 68,185 |
| Sep 14, 2026 | 85.10 | 85.10 | 83.80 | 84.50 | 84.50 | -1.05% | 81,093 |
| Sep 11, 2026 | 86.80 | 86.80 | 85.20 | 85.40 | 85.40 | -1.61% | 104,747 |
| 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 |