Lion Travel Service Co., Ltd. 2731
TWSE · Tayvan · Tüketici Hizmetleri
TWD 143,50-0,50 (-%0,35)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |