Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan · Delayed Price · Currency is TWD 102.50
+1.00 (0.99%)
May 29, 2026, 1:30 PM CST
TPEX:2745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 102.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.99% | 130,597 |
| May 28, 2026 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | -0.98% | 139,178 |
| May 27, 2026 | 103.50 | 104.00 | 102.50 | 102.50 | 102.50 | -0.97% | 155,690 |
| May 26, 2026 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 1.97% | 218,713 |
| May 25, 2026 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | - | 121,090 |
| May 22, 2026 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | - | 103,913 |
| May 21, 2026 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 0.50% | 98,874 |
| May 20, 2026 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | 0.50% | 54,584 |
| May 19, 2026 | 101.00 | 102.00 | 100.50 | 100.50 | 100.50 | - | 89,861 |
| May 18, 2026 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | -0.50% | 139,612 |
| May 15, 2026 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | - | 146,132 |
| May 14, 2026 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 204,273 |
| May 13, 2026 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 135,678 |
| May 12, 2026 | 101.50 | 102.50 | 101.50 | 101.50 | 101.50 | - | 144,809 |
| May 11, 2026 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | - | 244,240 |
| May 8, 2026 | 103.00 | 103.50 | 101.50 | 101.50 | 101.50 | -1.46% | 200,689 |
| May 7, 2026 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 1.48% | 172,261 |
| May 6, 2026 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.98% | 315,912 |
| May 5, 2026 | 104.00 | 104.00 | 101.00 | 102.50 | 102.50 | -3.30% | 632,262 |
| May 4, 2026 | 103.50 | 106.00 | 103.50 | 106.00 | 106.00 | 3.41% | 310,168 |
| Apr 30, 2026 | 102.00 | 104.50 | 102.00 | 102.50 | 102.50 | 0.99% | 136,345 |
| Apr 29, 2026 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.98% | 96,724 |
| Apr 28, 2026 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 0.49% | 87,646 |
| Apr 27, 2026 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 274,588 |
| Apr 24, 2026 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.98% | 158,309 |
| Apr 23, 2026 | 104.50 | 104.50 | 101.50 | 102.50 | 102.50 | -1.44% | 302,142 |
| Apr 22, 2026 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | -0.48% | 174,609 |
| Apr 21, 2026 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | 0.48% | 95,778 |
| Apr 20, 2026 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | -0.48% | 184,172 |
| 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 |