Life Travel & Tourist Service Co. Ltd. 2745
TPEX · Taiwan · Consumer Services
TWD 84.90+0.30 (+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 84.90 | +0.35% | TWD 84.60 | TWD 84.90 | TWD 84.60 | 18.91K |
| 2026-10-01 | TWD 84.60 | -0.35% | TWD 85.50 | TWD 85.60 | TWD 84.50 | 19.02K |
| 2026-09-30 | TWD 84.90 | +1.07% | TWD 85.20 | TWD 85.20 | TWD 84.90 | 26.00K |
| 2026-09-29 | TWD 84.00 | -0.71% | TWD 84.80 | TWD 84.80 | TWD 84.00 | 37.00K |
| 2026-09-24 | TWD 84.60 | -0.35% | TWD 84.90 | TWD 85.00 | TWD 84.00 | 97.00K |
| 2026-09-23 | TWD 84.90 | +0.71% | TWD 84.30 | TWD 85.10 | TWD 84.30 | 87.00K |
| 2026-09-22 | TWD 84.30 | +0.24% | TWD 84.10 | TWD 84.40 | TWD 83.80 | 84.00K |
| 2026-09-21 | TWD 84.10 | -0.59% | TWD 84.60 | TWD 84.60 | TWD 84.00 | 49.00K |
| 2026-09-18 | TWD 84.60 | +0.12% | TWD 84.60 | TWD 84.60 | TWD 84.10 | 40.01K |
| 2026-09-17 | TWD 84.50 | +1.08% | TWD 83.70 | TWD 84.80 | TWD 83.50 | 55.00K |
| 2026-09-16 | TWD 83.60 | -0.12% | TWD 84.00 | TWD 84.10 | TWD 83.40 | 63.00K |
| 2026-09-15 | TWD 83.70 | -0.95% | TWD 84.20 | TWD 84.20 | TWD 83.60 | 65.07K |
| 2026-09-14 | TWD 84.50 | -1.05% | TWD 85.10 | TWD 85.10 | TWD 83.80 | 79.00K |
| 2026-09-11 | TWD 85.40 | -1.61% | TWD 86.80 | TWD 86.80 | TWD 85.20 | 99.02K |
| 2026-09-10 | TWD 86.80 | -0.80% | TWD 87.00 | TWD 87.40 | TWD 86.40 | 68.30K |
| 2026-09-09 | TWD 87.50 | -0.11% | TWD 87.90 | TWD 87.90 | TWD 87.00 | 34.00K |
| 2026-09-08 | TWD 87.60 | 0.00% | TWD 88.20 | TWD 88.20 | TWD 87.30 | 38.00K |
| 2026-09-07 | TWD 87.60 | +0.46% | TWD 88.50 | TWD 88.50 | TWD 87.00 | 38.00K |
| 2026-09-04 | TWD 87.20 | +0.23% | TWD 87.20 | TWD 87.30 | TWD 86.50 | 62.03K |
| 2026-09-03 | TWD 87.00 | -1.02% | TWD 87.90 | TWD 87.90 | TWD 87.00 | 51.07K |
| 2026-09-02 | TWD 87.90 | -0.45% | TWD 88.30 | TWD 88.30 | TWD 87.90 | 26.64K |
| 2026-09-01 | TWD 88.30 | -0.79% | TWD 88.20 | TWD 88.90 | TWD 88.10 | 65.00K |
| 2026-08-31 | TWD 89.00 | -0.45% | TWD 89.80 | TWD 89.80 | TWD 88.10 | 39.00K |
| 2026-08-28 | TWD 89.40 | -0.11% | TWD 89.80 | TWD 89.90 | TWD 89.10 | 97.00K |
| 2026-08-27 | TWD 89.50 | +0.22% | TWD 89.60 | TWD 89.60 | TWD 89.10 | 35.10K |
| 2026-08-26 | TWD 89.30 | +0.90% | TWD 89.00 | TWD 90.00 | TWD 88.50 | 49.05K |
| 2026-08-25 | TWD 88.50 | -0.23% | TWD 88.30 | TWD 88.50 | TWD 88.00 | 31.00K |
| 2026-08-24 | TWD 88.70 | -1.11% | TWD 89.80 | TWD 90.00 | TWD 88.70 | 70.01K |
| 2026-08-21 | TWD 89.70 | +1.59% | TWD 89.50 | TWD 90.30 | TWD 88.80 | 184.01K |
| 2026-08-20 | TWD 88.30 | +0.57% | TWD 88.80 | TWD 88.80 | TWD 87.90 | 102.00K |
| 2026-08-19 | TWD 87.80 | 0.00% | TWD 87.50 | TWD 88.30 | TWD 87.20 | 43.00K |
| 2026-08-18 | TWD 87.80 | -0.34% | TWD 88.20 | TWD 88.40 | TWD 87.80 | 49.10K |
| 2026-08-17 | TWD 88.10 | 0.00% | TWD 88.10 | TWD 88.30 | TWD 87.80 | 40.01K |
| 2026-08-14 | TWD 88.10 | -0.45% | TWD 88.20 | TWD 88.30 | TWD 87.70 | 59.00K |
| 2026-08-13 | TWD 88.50 | 0.00% | TWD 88.40 | TWD 88.50 | TWD 88.10 | 53.08K |
| 2026-08-12 | TWD 88.50 | -0.34% | TWD 88.80 | TWD 89.50 | TWD 88.30 | 81.00K |
| 2026-08-11 | TWD 88.80 | -1.22% | TWD 89.80 | TWD 89.90 | TWD 88.20 | 140.02K |
| 2026-08-10 | TWD 89.90 | +1.58% | TWD 88.50 | TWD 90.00 | TWD 88.40 | 80.05K |
| 2026-08-07 | TWD 88.50 | +0.11% | TWD 89.50 | TWD 89.50 | TWD 88.10 | 59.00K |
| 2026-08-06 | TWD 88.40 | +2.08% | TWD 87.00 | TWD 88.70 | TWD 87.00 | 80.00K |
| 2026-08-05 | TWD 86.60 | 0.00% | TWD 87.50 | TWD 88.30 | TWD 85.80 | 178.15K |
| 2026-08-04 | TWD 86.60 | -1.25% | TWD 87.90 | TWD 88.00 | TWD 86.50 | 152.00K |
| 2026-08-03 | TWD 87.70 | +0.11% | TWD 88.10 | TWD 88.10 | TWD 87.00 | 78.00K |
| 2026-07-31 | TWD 87.60 | +2.22% | TWD 88.10 | TWD 88.90 | TWD 86.40 | 146.00K |
| 2026-07-30 | TWD 85.70 | -1.72% | TWD 85.60 | TWD 87.60 | TWD 84.00 | 122.00K |
| 2026-07-29 | TWD 87.20 | -3.11% | TWD 90.20 | TWD 90.30 | TWD 85.00 | 292.00K |
| 2026-07-28 | TWD 90.00 | -4.15% | TWD 93.90 | TWD 93.90 | TWD 89.90 | 323.08K |
| 2026-07-27 | TWD 93.90 | -0.32% | TWD 94.60 | TWD 94.60 | TWD 93.80 | 158.02K |
| 2026-07-24 | TWD 94.20 | -0.53% | TWD 94.20 | TWD 95.40 | TWD 94.10 | 133.00K |
| 2026-07-23 | TWD 94.70 | -8.06% | TWD 95.50 | TWD 95.50 | TWD 94.60 | 355.01K |
| 2026-07-22 | TWD 103.00 | +1.48% | TWD 103.50 | TWD 103.50 | TWD 101.50 | 376.19K |
| 2026-07-21 | TWD 101.50 | +0.50% | TWD 102.00 | TWD 102.50 | TWD 101.50 | 317.02K |
| 2026-07-20 | TWD 101.00 | -0.98% | TWD 103.00 | TWD 103.00 | TWD 100.50 | 223.39K |
| 2026-07-17 | TWD 102.00 | -1.45% | TWD 103.50 | TWD 103.50 | TWD 101.50 | 226.40K |
| 2026-07-16 | TWD 103.50 | 0.00% | TWD 103.50 | TWD 104.00 | TWD 103.00 | 80.00K |
| 2026-07-15 | TWD 103.50 | +0.98% | TWD 103.00 | TWD 103.50 | TWD 103.00 | 107.00K |
| 2026-07-14 | TWD 102.50 | -0.97% | TWD 103.50 | TWD 104.50 | TWD 101.00 | 247.00K |
| 2026-07-13 | TWD 103.50 | -2.36% | TWD 105.00 | TWD 105.50 | TWD 103.50 | 275.03K |
| 2026-07-10 | TWD 106.00 | 0.00% | TWD 106.00 | TWD 106.00 | TWD 106.00 | 0 |
| 2026-07-09 | TWD 106.00 | +0.47% | TWD 106.00 | TWD 106.50 | TWD 105.50 | 109.02K |
| 2026-07-08 | TWD 105.50 | -0.47% | TWD 106.00 | TWD 106.00 | TWD 105.00 | 106.00K |
| 2026-07-07 | TWD 106.00 | -2.30% | TWD 108.50 | TWD 108.50 | TWD 105.50 | 197.35K |
| 2026-07-06 | TWD 108.50 | +0.93% | TWD 108.50 | TWD 109.00 | TWD 107.50 | 214.01K |
| 2026-07-03 | TWD 107.50 | +0.47% | TWD 107.00 | TWD 108.00 | TWD 107.00 | 108.00K |
| 2026-07-02 | TWD 107.00 | +0.47% | TWD 105.50 | TWD 107.50 | TWD 105.50 | 130.00K |
| 2026-07-01 | TWD 106.50 | 0.00% | TWD 107.50 | TWD 107.50 | TWD 106.50 | 174.00K |
| 2026-06-30 | TWD 106.50 | +0.95% | TWD 106.00 | TWD 106.50 | TWD 105.00 | 152.00K |
| 2026-06-29 | TWD 105.50 | -1.40% | TWD 107.00 | TWD 108.00 | TWD 105.50 | 118.00K |
| 2026-06-26 | TWD 107.00 | -1.38% | TWD 108.00 | TWD 108.50 | TWD 106.50 | 217.02K |
| 2026-06-25 | TWD 108.50 | +1.88% | TWD 106.50 | TWD 109.00 | TWD 106.50 | 328.05K |
| 2026-06-24 | TWD 106.50 | +0.47% | TWD 106.50 | TWD 108.00 | TWD 105.50 | 206.01K |
| 2026-06-23 | TWD 106.00 | -1.40% | TWD 108.00 | TWD 108.00 | TWD 105.00 | 204.00K |
| 2026-06-22 | TWD 107.50 | -0.46% | TWD 109.00 | TWD 109.00 | TWD 107.00 | 272.00K |
| 2026-06-18 | TWD 108.00 | 0.00% | TWD 108.50 | TWD 109.50 | TWD 107.50 | 250.05K |
| 2026-06-17 | TWD 108.00 | +2.86% | TWD 106.00 | TWD 109.00 | TWD 106.00 | 444.15K |
| 2026-06-16 | TWD 105.00 | -0.47% | TWD 106.50 | TWD 106.50 | TWD 105.00 | 157.11K |
| 2026-06-15 | TWD 105.50 | +0.48% | TWD 106.50 | TWD 106.50 | TWD 105.00 | 140.01K |
| 2026-06-12 | TWD 105.00 | +1.45% | TWD 104.50 | TWD 106.00 | TWD 104.00 | 243.04K |
| 2026-06-11 | TWD 103.50 | -0.48% | TWD 104.50 | TWD 105.00 | TWD 103.00 | 209.00K |
| 2026-06-10 | TWD 104.00 | 0.00% | TWD 104.50 | TWD 106.00 | TWD 104.00 | 262.11K |
| 2026-06-09 | TWD 104.00 | -0.48% | TWD 105.50 | TWD 106.00 | TWD 103.00 | 266.02K |
| 2026-06-08 | TWD 104.50 | -1.88% | TWD 105.00 | TWD 105.50 | TWD 104.00 | 256.00K |
| 2026-06-05 | TWD 106.50 | -1.39% | TWD 109.00 | TWD 109.00 | TWD 106.00 | 408.20K |
| 2026-06-04 | TWD 108.00 | +4.35% | TWD 103.50 | TWD 109.50 | TWD 103.50 | 829.11K |
| 2026-06-03 | TWD 103.50 | +0.49% | TWD 103.50 | TWD 104.00 | TWD 102.00 | 244.02K |
| 2026-06-02 | TWD 103.00 | -0.96% | TWD 104.00 | TWD 104.00 | TWD 102.00 | 290.01K |
| 2026-06-01 | TWD 104.00 | +1.46% | TWD 102.50 | TWD 104.00 | TWD 102.50 | 245.01K |
| 2026-05-29 | TWD 102.50 | +0.99% | TWD 102.00 | TWD 103.00 | TWD 101.50 | 128.00K |
| 2026-05-28 | TWD 101.50 | -0.98% | TWD 102.50 | TWD 103.00 | TWD 101.50 | 136.11K |
| 2026-05-27 | TWD 102.50 | -0.97% | TWD 103.50 | TWD 104.00 | TWD 102.50 | 153.00K |