Lion Travel Service Co., Ltd.(TW:2731)
NT$138.50+3.00 (+2.21%)
TW:2731
Lion Travel Service Co., Ltd. historical prices
NT$138.50
At close:+3.00 (+2.21%)
Lion Travel Service Co., Ltd. (2731) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 136.00 | 138.50 | 134.50 | 138.50 | 138.50 | +2.21% | 244,370 | 1.03 |
| Nov 10, 2026 | 134.00 | 136.50 | 134.00 | 135.50 | 135.50 | 0.00% | 312,304 | 1.30 |
| Nov 09, 2026 | 136.50 | 138.00 | 134.00 | 135.00 | 135.00 | -0.37% | 599,219 | 2.53 |
| Nov 06, 2026 | 135.00 | 136.00 | 130.50 | 135.50 | 135.50 | -1.81% | 620,541 | 2.68 |
| Nov 05, 2026 | 140.50 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 270,980 | 1.17 |
| Nov 04, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.00% | 329,098 | 1.39 |
| Nov 03, 2026 | 141.50 | 143.00 | 139.00 | 139.00 | 139.00 | -2.11% | 455,067 | 1.91 |
| Nov 02, 2026 | 141.50 | 143.50 | 141.50 | 142.00 | 142.00 | -0.35% | 191,414 | 0.77 |
| Oct 30, 2026 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | -0.70% | 164,670 | 0.65 |
| Oct 29, 2026 | 144.00 | 145.00 | 143.00 | 143.50 | 143.50 | 0.00% | 197,126 | 0.78 |
| Oct 28, 2026 | 144.50 | 144.50 | 142.50 | 143.50 | 143.50 | +0.35% | 186,674 | 0.72 |
| Oct 27, 2026 | 144.00 | 144.50 | 143.00 | 143.00 | 143.00 | -0.69% | 274,124 | 1.04 |
| Oct 26, 2026 | 144.00 | 145.00 | 143.50 | 144.00 | 144.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 144.00 | 145.00 | 143.50 | 144.00 | 144.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | +0.35% | 204,589 | 0.73 |
| Oct 21, 2026 | 143.50 | 144.00 | 142.50 | 143.50 | 143.50 | +0.70% | 149,024 | 0.52 |
| Oct 20, 2026 | 142.50 | 144.00 | 142.50 | 142.50 | 142.50 | -0.35% | 219,354 | 0.77 |
| Oct 19, 2026 | 144.50 | 145.00 | 143.00 | 143.00 | 143.00 | -1.04% | 215,424 | 0.75 |
| Oct 16, 2026 | 143.50 | 145.50 | 143.50 | 144.50 | 144.50 | +0.70% | 345,480 | 1.19 |
| Oct 15, 2026 | 142.50 | 144.50 | 141.50 | 143.50 | 143.50 | +0.70% | 499,806 | 1.73 |
| Oct 14, 2026 | 143.50 | 144.00 | 142.50 | 142.50 | 142.50 | -0.70% | 328,170 | 1.12 |
| Oct 13, 2026 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | -1.37% | 231,548 | 0.79 |
| Oct 12, 2026 | 145.00 | 146.00 | 144.00 | 145.50 | 145.50 | +0.34% | 244,933 | 0.83 |
| Oct 09, 2026 | 145.00 | 145.50 | 144.00 | 145.00 | 145.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 144.50 | 145.50 | 144.00 | 145.00 | 145.00 | +0.69% | 243,410 | 0.79 |
| Oct 07, 2026 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | +0.35% | 148,971 | 0.48 |
| Oct 06, 2026 | 144.00 | 145.50 | 143.50 | 143.50 | 143.50 | -0.69% | 201,177 | 0.63 |
| Oct 05, 2026 | 143.50 | 144.50 | 142.50 | 144.50 | 144.50 | +0.70% | 300,434 | 0.92 |
| Oct 02, 2026 | 143.50 | 144.50 | 143.50 | 143.50 | 143.50 | -0.35% | 130,905 | 0.39 |
| Oct 01, 2026 | 144.50 | 144.50 | 143.00 | 144.00 | 144.00 | -0.35% | 91,631 | 0.27 |
| Sep 30, 2026 | 144.50 | 144.50 | 143.50 | 144.50 | 144.50 | +1.05% | 107,592 | 0.30 |
| Sep 29, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 152,724 | 0.42 |
| Sep 28, 2026 | 144.00 | 145.00 | 143.50 | 144.00 | 144.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 144.00 | 145.00 | 143.50 | 144.00 | 144.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | -0.35% | 159,511 | 0.41 |
| Sep 23, 2026 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | +0.70% | 209,515 | 0.51 |
| Sep 22, 2026 | 144.50 | 144.50 | 143.00 | 143.50 | 143.50 | 0.00% | 201,868 | 0.48 |
| Sep 21, 2026 | 143.00 | 144.00 | 143.00 | 143.50 | 143.50 | +0.35% | 126,468 | 0.29 |
| Sep 18, 2026 | 144.50 | 144.50 | 142.50 | 143.00 | 143.00 | -0.69% | 189,597 | 0.43 |
| Sep 17, 2026 | 142.50 | 144.00 | 141.50 | 144.00 | 144.00 | +2.13% | 187,125 | 0.41 |
| Sep 16, 2026 | 142.00 | 142.50 | 141.00 | 141.00 | 141.00 | -0.35% | 147,997 | 0.33 |
| Sep 15, 2026 | 140.50 | 141.50 | 139.50 | 141.50 | 141.50 | +1.07% | 207,010 | 0.44 |
| Sep 14, 2026 | 141.00 | 141.50 | 139.00 | 140.00 | 140.00 | -0.71% | 346,821 | 0.72 |
| Sep 11, 2026 | 142.50 | 142.50 | 141.00 | 141.00 | 141.00 | -0.35% | 286,338 | 0.58 |
| Sep 10, 2026 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | -0.35% | 252,272 | 0.49 |
| Sep 09, 2026 | 142.50 | 142.50 | 141.50 | 142.00 | 142.00 | -0.70% | 381,276 | 0.74 |
| Sep 08, 2026 | 144.50 | 144.50 | 143.00 | 143.00 | 143.00 | -1.04% | 229,888 | 0.43 |
| Sep 07, 2026 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | +0.35% | 183,163 | 0.33 |
| Sep 04, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | +0.70% | 142,838 | 0.23 |
| Sep 03, 2026 | 144.50 | 144.50 | 142.50 | 143.00 | 143.00 | -0.35% | 171,975 | 0.26 |
