Lion Travel Service Co., Ltd. (2731.TW) TAI
159.50
-1.5(-0.93%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
159.50
-1.5(-0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 163 | 159.5 | 159.5 | 163 | 159 | 332,759 |
| April 01, 2026 | 158.5 | 161 | 161 | 162.5 | 158.5 | 723,085 |
| March 31, 2026 | 160.5 | 155.5 | 155.5 | 160.5 | 155 | 1.17M |
| March 30, 2026 | 163 | 159.5 | 159.5 | 163 | 159.5 | 1.25M |
| March 27, 2026 | 164.5 | 164 | 164 | 165 | 162.5 | 496,555 |
| March 26, 2026 | 168 | 164.5 | 164.5 | 168 | 164.5 | 413,971 |
| March 25, 2026 | 168.5 | 167 | 167 | 168.5 | 166.5 | 422,809 |
| March 24, 2026 | 166.5 | 166.5 | 166.5 | 168 | 165 | 386,811 |
| March 23, 2026 | 166.5 | 164 | 164 | 167 | 163.5 | 960,958 |
| March 20, 2026 | 170 | 169 | 169 | 170 | 168 | 205,395 |
| March 19, 2026 | 168.5 | 168 | 168 | 169 | 167 | 563,427 |
| March 18, 2026 | 171 | 170 | 170 | 171 | 169.5 | 380,292 |
| March 17, 2026 | 173 | 170 | 170 | 173.5 | 170 | 560,807 |
| March 16, 2026 | 174.5 | 172.5 | 172.5 | 175.5 | 172 | 612,135 |
| March 13, 2026 | 172.5 | 173.5 | 173.5 | 175 | 172 | 531,277 |
| March 12, 2026 | 174.5 | 175.5 | 175.5 | 176 | 173 | 565,800 |
| March 11, 2026 | 174 | 176.5 | 176.5 | 177.5 | 173 | 983,731 |
| March 10, 2026 | 169 | 172.5 | 172.5 | 173 | 169 | 1.12M |
| March 09, 2026 | 163 | 164.5 | 164.5 | 166 | 162 | 1.78M |
| March 06, 2026 | 162.5 | 168.5 | 168.5 | 170 | 162.5 | 1.02M |
| March 05, 2026 | 162.5 | 163 | 163 | 165 | 161.5 | 932,080 |
| March 04, 2026 | 167.5 | 160 | 160 | 167.5 | 159 | 21,000 |
| March 03, 2026 | 170 | 170.5 | 170.5 | 171 | 166.5 | 1.39M |
| March 02, 2026 | 168.5 | 172 | 172 | 172.5 | 167 | 1.1M |
| February 26, 2026 | 173 | 175.5 | 175.5 | 176.5 | 173 | 776,366 |
| February 25, 2026 | 176.5 | 173 | 173 | 176.5 | 172.5 | 950,533 |
| February 24, 2026 | 176 | 176.5 | 176.5 | 178.5 | 174.5 | 969,604 |
| February 23, 2026 | 176.5 | 178 | 178 | 178 | 172 | 1.7M |
| February 11, 2026 | 173 | 175.5 | 0 | 177 | 169 | 2.07M |
| February 10, 2026 | 180.5 | 175 | 0 | 180.5 | 170 | 3.39M |
| February 09, 2026 | 184.5 | 183.5 | 0 | 185 | 180.5 | 1.59M |
| February 06, 2026 | 176 | 184 | 0 | 184 | 173.5 | 3.06M |
| February 05, 2026 | 173 | 176 | 0 | 179 | 172.5 | 2.39M |
| February 04, 2026 | 168 | 168.5 | 0 | 169.5 | 167.5 | 313,528 |
| February 03, 2026 | 167 | 168 | 0 | 169.5 | 167 | 364,852 |
| February 02, 2026 | 168 | 166.5 | 0 | 168 | 165 | 479,352 |
| January 30, 2026 | 172 | 169 | 0 | 172.5 | 169 | 586,885 |
| January 29, 2026 | 171 | 172.5 | 0 | 173 | 168.5 | 687,917 |
| January 28, 2026 | 172.5 | 172 | 0 | 174 | 170.5 | 542,833 |
| January 27, 2026 | 173 | 172.5 | 0 | 174 | 172.5 | 452,008 |
| January 26, 2026 | 172.5 | 172 | 0 | 173 | 170.5 | 316,390 |
| January 23, 2026 | 173.5 | 171.5 | 0 | 173.5 | 171.5 | 323,999 |
| January 22, 2026 | 172 | 173 | 0 | 174 | 170.5 | 493,700 |
| January 21, 2026 | 170 | 170.5 | 0 | 172.5 | 169 | 345,522 |
| January 20, 2026 | 171 | 170 | 0 | 174 | 170 | 483,430 |
| January 19, 2026 | 173 | 172 | 0 | 173 | 169.5 | 633,930 |
| January 16, 2026 | 174 | 172.5 | 0 | 174 | 171 | 429,147 |
| January 15, 2026 | 171 | 173 | 0 | 175 | 171 | 734,093 |
| January 14, 2026 | 169.5 | 172 | 0 | 172 | 169 | 692,703 |
| January 13, 2026 | 169.5 | 169 | 0 | 170 | 168 | 522,133 |
| January 12, 2026 | 171.5 | 169.5 | 0 | 171.5 | 168.5 | 786,727 |
| January 09, 2026 | 168 | 171 | 0 | 172 | 167.5 | 1.04M |
| January 08, 2026 | 166 | 167 | 0 | 168 | 166 | 749,177 |
| January 07, 2026 | 165.5 | 165.5 | 0 | 166.5 | 163.5 | 552,211 |
| January 06, 2026 | 165 | 164.5 | 0 | 165.5 | 163.5 | 405,297 |
| January 05, 2026 | 168.5 | 164.5 | 0 | 168.5 | 164 | 532,836 |
| January 02, 2026 | 165 | 167 | 0 | 167.5 | 165 | 543,865 |
| December 31, 2025 | 163.5 | 163.5 | 0 | 164.5 | 163.5 | 189,282 |
| December 30, 2025 | 165 | 163.5 | 0 | 165 | 163.5 | 225,483 |
| December 29, 2025 | 166 | 165 | 0 | 166.5 | 165 | 198,192 |