Lion Travel Service Co., Ltd. (TPE:2731)
Taiwan
· Delayed Price · Currency is TWD 164.50
-4.00 (-2.37%)
At close: Mar 9, 2026
Lion Travel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 163.00 | 166.00 | 162.00 | 164.50 | 164.50 | -2.37% | 1,783,099 |
| Mar 6, 2026 | 162.50 | 170.00 | 162.50 | 168.50 | 168.50 | 3.37% | 1,024,786 |
| Mar 5, 2026 | 162.50 | 165.00 | 161.50 | 163.00 | 163.00 | 1.88% | 932,080 |
| Mar 4, 2026 | 167.50 | 167.50 | 159.00 | 160.00 | 160.00 | -6.16% | 1,911,980 |
| Mar 3, 2026 | 170.00 | 171.00 | 166.50 | 170.50 | 170.50 | -0.87% | 1,506,428 |
| Mar 2, 2026 | 168.50 | 172.50 | 167.00 | 172.00 | 172.00 | -1.99% | 1,099,833 |
| Feb 26, 2026 | 173.00 | 176.50 | 173.00 | 175.50 | 175.50 | 1.45% | 776,366 |
| Feb 25, 2026 | 176.50 | 176.50 | 172.50 | 173.00 | 173.00 | -1.98% | 950,533 |
| Feb 24, 2026 | 176.00 | 178.50 | 174.50 | 176.50 | 176.50 | -0.84% | 969,604 |
| Feb 23, 2026 | 176.50 | 178.00 | 172.00 | 178.00 | 178.00 | 1.42% | 1,704,599 |
| Feb 11, 2026 | 173.00 | 177.00 | 169.00 | 175.50 | 175.50 | 0.29% | 2,073,023 |
| Feb 10, 2026 | 180.50 | 180.50 | 170.00 | 175.00 | 175.00 | -4.63% | 3,390,454 |
| Feb 9, 2026 | 184.50 | 185.00 | 180.50 | 183.50 | 183.50 | -0.27% | 1,594,735 |
| Feb 6, 2026 | 176.00 | 184.00 | 173.50 | 184.00 | 184.00 | 4.55% | 3,059,556 |
| Feb 5, 2026 | 173.00 | 179.00 | 172.50 | 176.00 | 176.00 | 4.45% | 2,393,519 |
| Feb 4, 2026 | 168.00 | 169.50 | 167.50 | 168.50 | 168.50 | 0.30% | 313,528 |
| Feb 3, 2026 | 167.00 | 169.50 | 167.00 | 168.00 | 168.00 | 0.90% | 364,852 |
| Feb 2, 2026 | 168.00 | 168.00 | 165.00 | 166.50 | 166.50 | -1.48% | 479,352 |
| Jan 30, 2026 | 172.00 | 172.50 | 169.00 | 169.00 | 169.00 | -2.03% | 586,885 |
| Jan 29, 2026 | 171.00 | 173.00 | 168.50 | 172.50 | 172.50 | 0.29% | 687,917 |
| Jan 28, 2026 | 172.50 | 174.00 | 170.50 | 172.00 | 172.00 | -0.29% | 542,833 |
| Jan 27, 2026 | 173.00 | 174.00 | 172.50 | 172.50 | 172.50 | 0.29% | 452,008 |
| Jan 26, 2026 | 172.50 | 173.00 | 170.50 | 172.00 | 172.00 | 0.29% | 316,390 |
| Jan 23, 2026 | 173.50 | 173.50 | 171.50 | 171.50 | 171.50 | -0.87% | 323,999 |
| Jan 22, 2026 | 172.00 | 174.00 | 170.50 | 173.00 | 173.00 | 1.47% | 493,700 |
| Jan 21, 2026 | 170.00 | 172.50 | 169.00 | 170.50 | 170.50 | 0.29% | 345,522 |
| Jan 20, 2026 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.16% | 483,430 |
| Jan 19, 2026 | 173.00 | 173.00 | 169.50 | 172.00 | 172.00 | -0.29% | 633,930 |
| Jan 16, 2026 | 174.00 | 174.00 | 171.00 | 172.50 | 172.50 | -0.29% | 429,147 |
| Jan 15, 2026 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 0.58% | 734,093 |
| Jan 14, 2026 | 169.50 | 172.00 | 169.00 | 172.00 | 172.00 | 1.78% | 692,703 |
| Jan 13, 2026 | 169.50 | 170.00 | 168.00 | 169.00 | 169.00 | -0.29% | 522,133 |
| Jan 12, 2026 | 171.50 | 171.50 | 168.50 | 169.50 | 169.50 | -0.88% | 786,727 |
| Jan 9, 2026 | 168.00 | 172.00 | 167.50 | 171.00 | 171.00 | 2.40% | 1,042,697 |
| Jan 8, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.91% | 749,177 |
| Jan 7, 2026 | 165.50 | 166.50 | 163.50 | 165.50 | 165.50 | 0.61% | 552,211 |
| Jan 6, 2026 | 165.00 | 165.50 | 163.50 | 164.50 | 164.50 | - | 405,297 |
| Jan 5, 2026 | 168.50 | 168.50 | 164.00 | 164.50 | 164.50 | -1.50% | 532,836 |
| Jan 2, 2026 | 165.00 | 167.50 | 165.00 | 167.00 | 167.00 | 2.14% | 543,865 |
| Dec 31, 2025 | 163.50 | 164.50 | 163.50 | 163.50 | 163.50 | - | 189,282 |
| Dec 30, 2025 | 165.00 | 165.00 | 163.50 | 163.50 | 163.50 | -0.91% | 225,483 |
| Dec 29, 2025 | 166.00 | 166.50 | 165.00 | 165.00 | 165.00 | -0.60% | 198,192 |
| Dec 26, 2025 | 164.50 | 166.50 | 164.00 | 166.00 | 166.00 | 0.91% | 393,861 |
| Dec 24, 2025 | 167.50 | 167.50 | 163.50 | 164.50 | 164.50 | -1.20% | 399,567 |
| Dec 23, 2025 | 167.00 | 167.50 | 166.00 | 166.50 | 166.50 | -0.30% | 194,668 |
| Dec 22, 2025 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.30% | 239,354 |
| Dec 19, 2025 | 165.00 | 167.00 | 165.00 | 166.50 | 166.50 | 0.91% | 410,208 |
| Dec 18, 2025 | 166.00 | 166.00 | 163.50 | 165.00 | 165.00 | -0.60% | 459,615 |
| Dec 17, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.53% | 671,634 |
| Dec 16, 2025 | 163.50 | 165.00 | 162.50 | 163.50 | 163.50 | 0.31% | 481,207 |
| Dec 15, 2025 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | -0.91% | 523,408 |
| Dec 12, 2025 | 162.00 | 164.50 | 162.00 | 164.50 | 164.50 | 1.86% | 652,996 |
| Dec 11, 2025 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | -0.92% | 970,192 |
| Dec 10, 2025 | 162.50 | 164.00 | 162.00 | 163.00 | 163.00 | - | 416,135 |
| Dec 9, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.21% | 801,540 |
| Dec 8, 2025 | 166.00 | 166.50 | 163.00 | 165.00 | 165.00 | 0.30% | 488,986 |
| Dec 5, 2025 | 166.50 | 167.50 | 164.00 | 164.50 | 164.50 | -0.90% | 948,998 |
| Dec 4, 2025 | 167.00 | 168.00 | 165.50 | 166.00 | 166.00 | -0.90% | 666,824 |
| Dec 3, 2025 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | -0.30% | 440,307 |
| Dec 2, 2025 | 169.00 | 169.50 | 166.00 | 168.00 | 168.00 | -0.30% | 714,978 |
| Dec 1, 2025 | 173.50 | 174.00 | 168.50 | 168.50 | 168.50 | -2.88% | 872,885 |
| Nov 28, 2025 | 175.00 | 176.50 | 173.00 | 173.50 | 173.50 | -1.14% | 691,511 |
| Nov 27, 2025 | 179.00 | 179.00 | 174.50 | 175.50 | 175.50 | -1.96% | 848,290 |
| Nov 26, 2025 | 177.00 | 179.50 | 175.50 | 179.00 | 179.00 | 0.28% | 733,253 |
| Nov 25, 2025 | 180.50 | 180.50 | 177.00 | 178.50 | 178.50 | -1.11% | 577,993 |
| Nov 24, 2025 | 182.00 | 182.00 | 176.50 | 180.50 | 180.50 | 0.56% | 917,757 |
| Nov 21, 2025 | 179.00 | 182.00 | 178.00 | 179.50 | 179.50 | -0.83% | 802,331 |
| Nov 20, 2025 | 180.50 | 182.00 | 178.50 | 181.00 | 181.00 | 0.84% | 1,413,877 |
| Nov 19, 2025 | 175.50 | 181.00 | 174.50 | 179.50 | 179.50 | 1.70% | 1,346,540 |
| Nov 18, 2025 | 182.50 | 184.00 | 174.50 | 176.50 | 176.50 | -3.29% | 2,625,105 |
| Nov 17, 2025 | 175.50 | 184.00 | 175.50 | 182.50 | 182.50 | 5.49% | 3,563,287 |
| Nov 14, 2025 | 172.50 | 176.00 | 170.00 | 173.00 | 173.00 | 0.29% | 1,704,576 |
| Nov 13, 2025 | 171.00 | 173.00 | 167.50 | 172.50 | 172.50 | 0.88% | 1,251,153 |
| Nov 12, 2025 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.88% | 1,002,384 |
| Nov 11, 2025 | 175.00 | 175.00 | 168.00 | 169.50 | 169.50 | -2.87% | 2,421,823 |
| Nov 10, 2025 | 172.00 | 178.50 | 170.00 | 174.50 | 174.50 | 3.25% | 3,432,342 |
| Nov 7, 2025 | 168.00 | 169.50 | 165.50 | 169.00 | 169.00 | 0.60% | 1,766,754 |
| Nov 6, 2025 | 171.00 | 173.00 | 168.00 | 168.00 | 168.00 | 6.67% | 4,535,897 |
| Nov 5, 2025 | 160.00 | 160.50 | 156.50 | 157.50 | 157.50 | -0.32% | 1,212,827 |
| Nov 4, 2025 | 160.50 | 160.50 | 158.00 | 158.00 | 158.00 | -0.94% | 327,643 |
| Nov 3, 2025 | 158.50 | 160.50 | 157.50 | 159.50 | 159.50 | 1.59% | 509,436 |
| Oct 31, 2025 | 157.50 | 160.00 | 153.00 | 157.00 | 157.00 | 0.64% | 1,238,051 |
| Oct 30, 2025 | 157.00 | 157.50 | 155.50 | 156.00 | 156.00 | -0.64% | 362,335 |
| Oct 29, 2025 | 158.00 | 158.50 | 155.00 | 157.00 | 157.00 | -0.32% | 790,183 |
| Oct 28, 2025 | 159.50 | 160.50 | 157.00 | 157.50 | 157.50 | -0.63% | 334,497 |
| Oct 27, 2025 | 161.00 | 161.50 | 158.00 | 158.50 | 158.50 | -0.63% | 413,181 |
| Oct 23, 2025 | 162.50 | 162.50 | 158.00 | 159.50 | 159.50 | -1.85% | 658,347 |
| Oct 22, 2025 | 162.00 | 163.00 | 161.50 | 162.50 | 162.50 | 0.62% | 273,314 |
| Oct 21, 2025 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | -0.62% | 548,373 |
| Oct 20, 2025 | 165.50 | 165.50 | 162.00 | 162.50 | 162.50 | -0.31% | 550,750 |
| Oct 17, 2025 | 161.50 | 166.00 | 161.50 | 163.00 | 163.00 | 1.56% | 1,775,891 |
| Oct 16, 2025 | 159.50 | 161.00 | 159.50 | 160.50 | 160.50 | 0.94% | 346,723 |
| Oct 15, 2025 | 157.50 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 347,182 |
| Oct 14, 2025 | 158.00 | 160.00 | 156.50 | 157.00 | 157.00 | -0.32% | 546,856 |
| Oct 13, 2025 | 156.50 | 158.00 | 156.00 | 157.50 | 157.50 | -1.25% | 319,839 |
| Oct 9, 2025 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | -0.31% | 347,649 |
| Oct 8, 2025 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 474,681 |
| Oct 7, 2025 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 1.28% | 364,679 |
| Oct 3, 2025 | 155.00 | 157.50 | 154.50 | 156.00 | 156.00 | 0.65% | 416,799 |
| Oct 2, 2025 | 157.50 | 158.00 | 155.00 | 155.00 | 155.00 | -1.27% | 459,226 |