Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan
· Delayed Price · Currency is TWD 110.00
+0.50 (0.46%)
Dec 5, 2025, 1:30 PM CST
TPEX:2745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.00 | 111.50 | 109.50 | 110.00 | 110.00 | 0.46% | 113,330 |
| Dec 4, 2025 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | - | 74,535 |
| Dec 3, 2025 | 109.50 | 110.50 | 109.50 | 109.50 | 109.50 | - | 73,483 |
| Dec 2, 2025 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | - | 85,947 |
| Dec 1, 2025 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | -2.23% | 399,891 |
| Nov 28, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 105,235 |
| Nov 27, 2025 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | 0.45% | 94,368 |
| Nov 26, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | - | 187,300 |
| Nov 25, 2025 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -0.88% | 170,151 |
| Nov 24, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 2.26% | 219,080 |
| Nov 21, 2025 | 111.00 | 112.50 | 110.50 | 110.50 | 110.50 | -2.64% | 322,839 |
| Nov 20, 2025 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 0.44% | 259,494 |
| Nov 19, 2025 | 115.50 | 116.00 | 112.50 | 113.00 | 113.00 | -1.31% | 389,561 |
| Nov 18, 2025 | 119.50 | 119.50 | 114.00 | 114.50 | 114.50 | -2.97% | 924,806 |
| Nov 17, 2025 | 115.50 | 118.00 | 114.50 | 118.00 | 118.00 | 2.16% | 914,543 |
| Nov 14, 2025 | 114.00 | 117.00 | 113.50 | 115.50 | 115.50 | - | 458,328 |
| Nov 13, 2025 | 114.00 | 116.00 | 113.00 | 115.50 | 115.50 | 1.32% | 340,011 |
| Nov 12, 2025 | 113.50 | 115.00 | 112.50 | 114.00 | 114.00 | 1.33% | 321,868 |
| Nov 11, 2025 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -3.85% | 1,039,843 |
| Nov 10, 2025 | 116.00 | 117.00 | 114.50 | 117.00 | 117.00 | 4.93% | 1,196,845 |
| Nov 7, 2025 | 111.00 | 112.50 | 110.00 | 111.50 | 111.50 | 0.45% | 311,087 |
| Nov 6, 2025 | 112.50 | 117.50 | 110.50 | 111.00 | 111.00 | 2.30% | 2,092,086 |
| Nov 5, 2025 | 113.00 | 114.50 | 108.50 | 108.50 | 108.50 | -3.13% | 1,270,380 |
| Nov 4, 2025 | 113.00 | 113.50 | 112.00 | 112.00 | 112.00 | - | 152,371 |
| Nov 3, 2025 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | 0.45% | 167,647 |
| Oct 31, 2025 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 2.76% | 102,493 |
| Oct 30, 2025 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | -1.36% | 149,826 |
| Oct 29, 2025 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | - | 198,299 |
| Oct 28, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -1.79% | 184,996 |
| Oct 27, 2025 | 113.50 | 113.50 | 110.50 | 112.00 | 112.00 | -0.44% | 319,301 |
| Oct 23, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 147,769 |
| Oct 22, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 83,871 |
| Oct 21, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | - | 141,255 |
| Oct 20, 2025 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 280,222 |
| Oct 17, 2025 | 114.50 | 119.00 | 114.50 | 115.00 | 115.00 | 0.88% | 1,064,539 |
| Oct 16, 2025 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 0.44% | 144,162 |
| Oct 15, 2025 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | 1.79% | 223,598 |
| Oct 14, 2025 | 112.50 | 113.50 | 111.00 | 111.50 | 111.50 | 0.45% | 324,997 |
| Oct 13, 2025 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | -1.33% | 164,145 |
| Oct 9, 2025 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | - | 220,611 |
| Oct 8, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 112.50 | -0.44% | 90,944 |
| Oct 7, 2025 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 1.35% | 178,786 |
| Oct 3, 2025 | 111.00 | 111.50 | 110.50 | 111.50 | 111.50 | 0.90% | 104,878 |
| Oct 2, 2025 | 112.50 | 112.50 | 110.00 | 110.50 | 110.50 | -1.78% | 185,998 |
| Oct 1, 2025 | 111.50 | 114.00 | 111.00 | 112.50 | 112.50 | 0.90% | 140,053 |
| Sep 30, 2025 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 0.90% | 107,712 |
| Sep 26, 2025 | 112.50 | 113.50 | 110.00 | 110.50 | 110.50 | -1.34% | 282,258 |
| Sep 25, 2025 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | -0.44% | 139,703 |
| Sep 24, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 0.45% | 98,243 |
| Sep 23, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 302,685 |
| Sep 22, 2025 | 116.00 | 116.50 | 113.00 | 113.00 | 113.00 | -2.16% | 467,405 |
| Sep 19, 2025 | 115.00 | 117.50 | 114.50 | 115.50 | 115.50 | 0.87% | 384,337 |
| Sep 18, 2025 | 115.50 | 117.00 | 114.50 | 114.50 | 114.50 | 0.88% | 263,001 |
| Sep 17, 2025 | 116.00 | 117.00 | 113.50 | 113.50 | 113.50 | -1.30% | 310,821 |
| Sep 16, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.29% | 224,036 |
| Sep 15, 2025 | 114.50 | 116.50 | 114.50 | 116.50 | 116.50 | 1.75% | 460,507 |
| Sep 12, 2025 | 113.50 | 114.50 | 111.50 | 114.50 | 114.50 | 2.23% | 302,665 |
| Sep 11, 2025 | 114.50 | 114.50 | 111.00 | 112.00 | 112.00 | -7.44% | 713,079 |
| Sep 10, 2025 | 121.50 | 122.00 | 119.00 | 121.00 | 114.50 | - | 1,012,807 |
| Sep 9, 2025 | 125.50 | 125.50 | 120.00 | 121.00 | 114.50 | -3.20% | 889,143 |
| Sep 8, 2025 | 122.50 | 126.50 | 122.00 | 125.00 | 118.29 | 3.73% | 1,197,893 |
| Sep 5, 2025 | 116.50 | 121.50 | 115.00 | 120.50 | 114.03 | 4.33% | 1,238,227 |
| Sep 4, 2025 | 115.00 | 116.00 | 113.00 | 115.50 | 109.30 | 1.32% | 390,348 |
| Sep 3, 2025 | 113.00 | 115.50 | 113.00 | 114.00 | 107.88 | 1.33% | 314,624 |
| Sep 2, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 106.46 | -0.88% | 241,561 |
| Sep 1, 2025 | 113.50 | 115.50 | 112.50 | 113.50 | 107.40 | 0.44% | 291,859 |
| Aug 29, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 106.93 | -0.88% | 225,516 |
| Aug 28, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 107.88 | 1.79% | 362,672 |
| Aug 27, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 105.98 | -0.88% | 209,069 |
| Aug 26, 2025 | 112.50 | 114.00 | 111.50 | 113.00 | 106.93 | 1.35% | 286,586 |
| Aug 25, 2025 | 111.50 | 112.50 | 111.00 | 111.50 | 105.51 | 0.45% | 241,562 |
| Aug 22, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 105.04 | -1.33% | 201,726 |
| Aug 21, 2025 | 113.00 | 114.00 | 111.50 | 112.50 | 106.46 | 0.90% | 320,037 |
| Aug 20, 2025 | 109.00 | 113.00 | 108.50 | 111.50 | 105.51 | 2.76% | 781,650 |
| Aug 19, 2025 | 108.00 | 109.50 | 107.00 | 108.50 | 102.67 | 0.46% | 339,036 |
| Aug 18, 2025 | 109.50 | 110.50 | 108.00 | 108.00 | 102.20 | - | 700,337 |
| Aug 15, 2025 | 116.00 | 117.00 | 107.50 | 108.00 | 102.20 | -6.90% | 2,627,834 |
| Aug 14, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 109.77 | -2.11% | 1,105,071 |
| Aug 13, 2025 | 120.00 | 122.00 | 117.00 | 118.50 | 112.13 | -2.07% | 1,559,044 |
| Aug 12, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 114.50 | -9.70% | 1,457,808 |
| Aug 11, 2025 | 135.00 | 136.50 | 133.50 | 134.00 | 126.80 | 0.37% | 771,653 |
| Aug 8, 2025 | 134.50 | 135.50 | 132.50 | 133.50 | 126.33 | 0.75% | 865,614 |
| Aug 7, 2025 | 133.00 | 133.00 | 131.00 | 132.50 | 125.38 | -0.38% | 436,907 |
| Aug 6, 2025 | 131.50 | 134.00 | 130.50 | 133.00 | 125.86 | 1.92% | 557,428 |
| Aug 5, 2025 | 133.00 | 134.50 | 130.50 | 130.50 | 123.49 | - | 931,509 |
| Aug 4, 2025 | 127.00 | 132.00 | 127.00 | 130.50 | 123.49 | 3.98% | 824,945 |
| Aug 1, 2025 | 123.50 | 126.00 | 123.50 | 125.50 | 118.76 | 0.40% | 464,756 |
| Jul 31, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 118.29 | -3.10% | 404,725 |
| Jul 30, 2025 | 129.50 | 130.50 | 128.00 | 129.00 | 122.07 | -0.77% | 340,105 |
| Jul 29, 2025 | 129.00 | 132.50 | 128.00 | 130.00 | 123.02 | 0.39% | 494,220 |
| Jul 28, 2025 | 127.00 | 131.00 | 126.00 | 129.50 | 122.54 | 3.60% | 693,405 |
| Jul 25, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 118.29 | -1.57% | 327,423 |
| Jul 24, 2025 | 126.00 | 127.00 | 123.50 | 127.00 | 120.18 | 1.60% | 473,436 |
| Jul 23, 2025 | 126.00 | 126.00 | 124.00 | 125.00 | 118.29 | 0.40% | 420,242 |
| Jul 22, 2025 | 130.50 | 131.00 | 124.00 | 124.50 | 117.81 | -3.86% | 871,394 |
| Jul 21, 2025 | 132.50 | 133.00 | 128.50 | 129.50 | 122.54 | -1.52% | 674,057 |
| Jul 18, 2025 | 136.00 | 136.00 | 131.00 | 131.50 | 124.44 | -3.31% | 1,055,818 |
| Jul 17, 2025 | 135.00 | 136.00 | 134.00 | 136.00 | 128.69 | 1.12% | 431,217 |
| Jul 16, 2025 | 135.00 | 135.50 | 132.00 | 134.50 | 127.27 | - | 638,349 |
| Jul 15, 2025 | 141.50 | 141.50 | 133.50 | 134.50 | 127.27 | -4.61% | 2,267,438 |