Lion Travel Service Co., Ltd. 2731
TWSE · Taiwan · Consumer Services
TWD 143.50-0.50 (-0.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 143.50 | -0.35% | TWD 143.50 | TWD 144.50 | TWD 143.50 | 130.39K |
| 2026-10-01 | TWD 144.00 | -0.35% | TWD 144.50 | TWD 144.50 | TWD 143.00 | 88.00K |
| 2026-09-30 | TWD 144.50 | +1.05% | TWD 144.50 | TWD 144.50 | TWD 143.50 | 105.00K |
| 2026-09-29 | TWD 143.00 | -0.69% | TWD 145.00 | TWD 145.00 | TWD 143.00 | 150.00K |
| 2026-09-24 | TWD 144.00 | -0.35% | TWD 145.00 | TWD 145.00 | TWD 143.50 | 154.03K |
| 2026-09-23 | TWD 144.50 | +0.70% | TWD 144.50 | TWD 145.00 | TWD 144.00 | 204.61K |
| 2026-09-22 | TWD 143.50 | 0.00% | TWD 144.50 | TWD 144.50 | TWD 143.00 | 192.31K |
| 2026-09-21 | TWD 143.50 | +0.35% | TWD 143.00 | TWD 144.00 | TWD 143.00 | 125.10K |
| 2026-09-18 | TWD 143.00 | -0.69% | TWD 144.50 | TWD 144.50 | TWD 142.50 | 187.12K |
| 2026-09-17 | TWD 144.00 | +2.13% | TWD 142.50 | TWD 144.00 | TWD 141.50 | 182.17K |
| 2026-09-16 | TWD 141.00 | -0.35% | TWD 142.00 | TWD 142.50 | TWD 141.00 | 142.05K |
| 2026-09-15 | TWD 141.50 | +1.07% | TWD 140.50 | TWD 141.50 | TWD 139.50 | 203.05K |
| 2026-09-14 | TWD 140.00 | -0.71% | TWD 141.00 | TWD 141.50 | TWD 139.00 | 335.10K |
| 2026-09-11 | TWD 141.00 | -0.35% | TWD 142.50 | TWD 142.50 | TWD 141.00 | 277.18K |
| 2026-09-10 | TWD 141.50 | -0.35% | TWD 143.00 | TWD 143.00 | TWD 141.50 | 242.00K |
| 2026-09-09 | TWD 142.00 | -0.70% | TWD 142.50 | TWD 142.50 | TWD 141.50 | 368.41K |
| 2026-09-08 | TWD 143.00 | -1.04% | TWD 144.50 | TWD 144.50 | TWD 143.00 | 220.00K |
| 2026-09-07 | TWD 144.50 | +0.35% | TWD 145.00 | TWD 145.00 | TWD 143.00 | 178.04K |
| 2026-09-04 | TWD 144.00 | +0.70% | TWD 144.00 | TWD 144.00 | TWD 143.00 | 138.02K |
| 2026-09-03 | TWD 143.00 | -0.35% | TWD 144.50 | TWD 144.50 | TWD 142.50 | 166.01K |
| 2026-09-02 | TWD 143.50 | 0.00% | TWD 144.50 | TWD 144.50 | TWD 143.00 | 208.10K |
| 2026-09-01 | TWD 143.50 | -0.35% | TWD 143.50 | TWD 144.50 | TWD 143.50 | 260.01K |
| 2026-08-31 | TWD 144.00 | -0.69% | TWD 145.00 | TWD 145.50 | TWD 144.00 | 192.02K |
| 2026-08-28 | TWD 145.00 | +0.35% | TWD 145.00 | TWD 145.50 | TWD 144.50 | 127.09K |
| 2026-08-27 | TWD 144.50 | -0.34% | TWD 145.50 | TWD 145.50 | TWD 144.50 | 201.01K |
| 2026-08-26 | TWD 145.00 | -0.34% | TWD 146.50 | TWD 146.50 | TWD 145.00 | 136.00K |
| 2026-08-25 | TWD 145.50 | 0.00% | TWD 145.50 | TWD 146.50 | TWD 144.50 | 197.50K |
| 2026-08-24 | TWD 145.50 | -0.68% | TWD 147.00 | TWD 147.00 | TWD 145.00 | 166.30K |
| 2026-08-21 | TWD 146.50 | +1.03% | TWD 145.50 | TWD 147.50 | TWD 145.00 | 452.01K |
| 2026-08-20 | TWD 145.00 | +2.11% | TWD 143.00 | TWD 145.50 | TWD 142.00 | 396.65K |
| 2026-08-19 | TWD 142.00 | 0.00% | TWD 141.50 | TWD 143.50 | TWD 141.00 | 295.05K |
| 2026-08-18 | TWD 142.00 | -1.39% | TWD 145.00 | TWD 145.50 | TWD 142.00 | 662.40K |
| 2026-08-17 | TWD 144.00 | +0.35% | TWD 143.50 | TWD 144.50 | TWD 142.50 | 314.00K |
| 2026-08-14 | TWD 143.50 | -1.03% | TWD 145.00 | TWD 145.00 | TWD 143.50 | 358.01K |
| 2026-08-13 | TWD 145.00 | -0.34% | TWD 145.50 | TWD 145.50 | TWD 144.00 | 459.02K |
| 2026-08-12 | TWD 145.50 | 0.00% | TWD 146.50 | TWD 146.50 | TWD 144.00 | 428.30K |
| 2026-08-11 | TWD 145.50 | 0.00% | TWD 145.50 | TWD 146.00 | TWD 144.50 | 295.05K |
| 2026-08-10 | TWD 145.50 | +0.34% | TWD 146.50 | TWD 146.50 | TWD 144.50 | 306.05K |
| 2026-08-07 | TWD 145.00 | -0.68% | TWD 145.50 | TWD 146.50 | TWD 144.50 | 606.07K |
| 2026-08-06 | TWD 146.00 | 0.00% | TWD 146.00 | TWD 146.50 | TWD 145.00 | 523.01K |
| 2026-08-05 | TWD 146.00 | 0.00% | TWD 146.00 | TWD 147.00 | TWD 145.50 | 839.00K |
| 2026-08-04 | TWD 146.00 | -0.34% | TWD 145.50 | TWD 146.50 | TWD 144.00 | 386.00K |
| 2026-08-03 | TWD 146.50 | -0.34% | TWD 146.50 | TWD 147.50 | TWD 145.00 | 263.00K |
| 2026-07-31 | TWD 147.00 | +1.73% | TWD 144.50 | TWD 148.50 | TWD 144.50 | 632.02K |
| 2026-07-30 | TWD 144.50 | -0.34% | TWD 145.00 | TWD 146.50 | TWD 143.50 | 434.02K |
| 2026-07-29 | TWD 145.00 | +1.05% | TWD 144.50 | TWD 145.00 | TWD 142.00 | 600.02K |
| 2026-07-28 | TWD 143.50 | -1.71% | TWD 146.00 | TWD 146.00 | TWD 143.00 | 446.22K |
| 2026-07-27 | TWD 146.00 | +0.69% | TWD 145.50 | TWD 147.00 | TWD 145.00 | 316.02K |
| 2026-07-24 | TWD 145.00 | +0.69% | TWD 144.00 | TWD 145.50 | TWD 143.50 | 282.07K |
| 2026-07-23 | TWD 144.00 | -0.69% | TWD 145.50 | TWD 145.50 | TWD 143.50 | 312.00K |
| 2026-07-22 | TWD 145.00 | -0.68% | TWD 147.00 | TWD 147.50 | TWD 145.00 | 383.72K |
| 2026-07-21 | TWD 146.00 | +2.10% | TWD 143.50 | TWD 146.50 | TWD 143.50 | 384.07K |
| 2026-07-20 | TWD 143.00 | 0.00% | TWD 144.50 | TWD 145.00 | TWD 141.50 | 483.02K |
| 2026-07-17 | TWD 143.00 | -2.39% | TWD 146.50 | TWD 146.50 | TWD 143.00 | 522.21K |
| 2026-07-16 | TWD 146.50 | +0.34% | TWD 147.00 | TWD 147.00 | TWD 145.00 | 312.01K |
| 2026-07-15 | TWD 146.00 | +1.04% | TWD 145.00 | TWD 146.00 | TWD 145.00 | 258.02K |
| 2026-07-14 | TWD 144.50 | -0.34% | TWD 146.50 | TWD 146.50 | TWD 143.50 | 597.18K |
| 2026-07-13 | TWD 145.00 | -0.34% | TWD 146.50 | TWD 147.50 | TWD 145.00 | 556.31K |
| 2026-07-10 | TWD 145.50 | 0.00% | TWD 145.50 | TWD 145.50 | TWD 145.50 | 0 |
| 2026-07-09 | TWD 145.50 | -0.68% | TWD 146.50 | TWD 147.00 | TWD 145.00 | 821.23K |
| 2026-07-08 | TWD 146.50 | -1.01% | TWD 148.00 | TWD 148.50 | TWD 146.50 | 765.68K |
| 2026-07-07 | TWD 148.00 | -1.66% | TWD 151.00 | TWD 151.00 | TWD 148.00 | 804.47K |
| 2026-07-06 | TWD 150.50 | +0.33% | TWD 151.50 | TWD 151.50 | TWD 150.00 | 475.05K |
| 2026-07-03 | TWD 150.00 | +1.35% | TWD 148.00 | TWD 151.00 | TWD 148.00 | 856.10K |
| 2026-07-02 | TWD 148.00 | -1.00% | TWD 150.50 | TWD 150.50 | TWD 148.00 | 608.20K |
| 2026-07-01 | TWD 149.50 | 0.00% | TWD 150.00 | TWD 150.50 | TWD 148.00 | 896.26K |
| 2026-06-30 | TWD 149.50 | +1.01% | TWD 150.00 | TWD 150.00 | TWD 148.00 | 423.69K |
| 2026-06-29 | TWD 148.00 | 0.00% | TWD 149.00 | TWD 149.50 | TWD 147.50 | 640.01K |
| 2026-06-26 | TWD 148.00 | -2.31% | TWD 151.00 | TWD 152.00 | TWD 148.00 | 1.16M |
| 2026-06-25 | TWD 151.50 | +0.33% | TWD 152.50 | TWD 154.00 | TWD 151.00 | 1.05M |
| 2026-06-24 | TWD 151.00 | -0.33% | TWD 151.00 | TWD 152.00 | TWD 150.50 | 811.04K |
| 2026-06-23 | TWD 151.50 | 0.00% | TWD 152.50 | TWD 152.50 | TWD 150.50 | 901.20K |
| 2026-06-22 | TWD 151.50 | -0.33% | TWD 153.00 | TWD 153.50 | TWD 151.50 | 1.01M |
| 2026-06-18 | TWD 152.00 | -0.33% | TWD 153.50 | TWD 154.00 | TWD 152.00 | 1.13M |
| 2026-06-17 | TWD 152.50 | -0.33% | TWD 152.00 | TWD 155.00 | TWD 152.00 | 1.21M |
| 2026-06-16 | TWD 153.00 | +0.33% | TWD 153.50 | TWD 154.00 | TWD 152.00 | 613.19K |
| 2026-06-15 | TWD 152.50 | +0.33% | TWD 154.00 | TWD 155.00 | TWD 151.50 | 1.54M |
| 2026-06-12 | TWD 152.00 | 0.00% | TWD 154.00 | TWD 154.00 | TWD 152.00 | 823.10K |
| 2026-06-11 | TWD 152.00 | -1.62% | TWD 154.50 | TWD 154.50 | TWD 151.50 | 1.16M |
| 2026-06-10 | TWD 154.50 | -0.96% | TWD 156.00 | TWD 156.50 | TWD 154.50 | 1.36M |
| 2026-06-09 | TWD 156.00 | -9.30% | TWD 155.50 | TWD 160.50 | TWD 155.50 | 4.00M |
| 2026-06-08 | TWD 172.00 | -0.86% | TWD 168.50 | TWD 172.00 | TWD 166.50 | 2.90M |
| 2026-06-05 | TWD 173.50 | -0.86% | TWD 177.00 | TWD 177.50 | TWD 173.00 | 2.37M |
| 2026-06-04 | TWD 175.00 | +2.34% | TWD 172.00 | TWD 178.00 | TWD 171.00 | 2.99M |
| 2026-06-03 | TWD 171.00 | +0.88% | TWD 170.50 | TWD 171.50 | TWD 169.00 | 1.26M |
| 2026-06-02 | TWD 169.50 | 0.00% | TWD 170.00 | TWD 171.50 | TWD 168.50 | 1.41M |
| 2026-06-01 | TWD 169.50 | +1.19% | TWD 168.00 | TWD 170.00 | TWD 167.50 | 1.19M |
| 2026-05-29 | TWD 167.50 | +1.21% | TWD 167.00 | TWD 168.50 | TWD 165.50 | 1.48M |
| 2026-05-28 | TWD 165.50 | -0.30% | TWD 167.00 | TWD 168.50 | TWD 164.50 | 1.42M |
| 2026-05-27 | TWD 166.00 | -1.19% | TWD 169.00 | TWD 169.00 | TWD 165.50 | 1.25M |