Life Travel & Tourist Service Co., Ltd. (TPEX:2745)
Taiwan
· Delayed Price · Currency is TWD 101.00
-3.00 (-2.88%)
Mar 9, 2026, 1:30 PM CST
TPEX:2745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.40 | 104.50 | 99.40 | 104.00 | 104.00 | 3.48% | 156,363 |
| Mar 5, 2026 | 102.00 | 102.50 | 99.20 | 100.50 | 100.50 | 1.21% | 150,180 |
| Mar 4, 2026 | 103.00 | 103.00 | 99.10 | 99.30 | 99.30 | -4.98% | 364,550 |
| Mar 3, 2026 | 105.00 | 105.00 | 103.50 | 104.50 | 104.50 | -0.95% | 265,938 |
| Mar 2, 2026 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | -1.40% | 192,460 |
| Feb 26, 2026 | 106.50 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 120,657 |
| Feb 25, 2026 | 107.00 | 107.50 | 105.50 | 106.00 | 106.00 | -0.47% | 172,109 |
| Feb 24, 2026 | 108.00 | 108.50 | 106.50 | 106.50 | 106.50 | -0.93% | 231,064 |
| Feb 23, 2026 | 106.00 | 108.50 | 106.00 | 107.50 | 107.50 | 1.90% | 366,479 |
| Feb 11, 2026 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 129,562 |
| Feb 10, 2026 | 108.00 | 108.00 | 104.50 | 105.00 | 105.00 | -2.78% | 273,087 |
| Feb 9, 2026 | 109.00 | 109.00 | 106.50 | 108.00 | 108.00 | 0.47% | 178,837 |
| Feb 6, 2026 | 107.50 | 108.00 | 104.00 | 107.50 | 107.50 | - | 394,431 |
| Feb 5, 2026 | 107.00 | 109.50 | 106.50 | 107.50 | 107.50 | 3.86% | 716,680 |
| Feb 4, 2026 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | - | 71,045 |
| Feb 3, 2026 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | 0.49% | 144,060 |
| Feb 2, 2026 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 119,105 |
| Jan 30, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 170,202 |
| Jan 29, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 234,753 |
| Jan 28, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -1.83% | 604,544 |
| Jan 27, 2026 | 110.50 | 111.50 | 109.00 | 109.00 | 109.00 | - | 317,174 |
| Jan 26, 2026 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | 0.46% | 197,802 |
| Jan 23, 2026 | 109.00 | 110.00 | 108.50 | 108.50 | 108.50 | -1.36% | 165,972 |
| Jan 22, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1.38% | 173,788 |
| Jan 21, 2026 | 108.00 | 110.50 | 107.50 | 108.50 | 108.50 | - | 222,853 |
| Jan 20, 2026 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | 0.46% | 141,396 |
| Jan 19, 2026 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 117,790 |
| Jan 16, 2026 | 109.50 | 110.00 | 107.00 | 108.50 | 108.50 | -1.36% | 284,911 |
| Jan 15, 2026 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 0.46% | 247,535 |
| Jan 14, 2026 | 108.50 | 110.00 | 108.00 | 109.50 | 109.50 | 1.39% | 162,394 |
| Jan 13, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 92,581 |
| Jan 12, 2026 | 110.50 | 110.50 | 107.00 | 107.50 | 107.50 | -1.83% | 286,153 |
| Jan 9, 2026 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 1.39% | 106,842 |
| Jan 8, 2026 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | -0.46% | 97,314 |
| Jan 7, 2026 | 110.00 | 110.00 | 108.50 | 108.50 | 108.50 | - | 239,605 |
| Jan 6, 2026 | 107.00 | 110.00 | 107.00 | 108.50 | 108.50 | 1.40% | 288,845 |
| Jan 5, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 130,185 |
| Jan 2, 2026 | 106.00 | 108.50 | 105.50 | 108.00 | 108.00 | 2.86% | 227,120 |
| Dec 31, 2025 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | 0.48% | 55,742 |
| Dec 30, 2025 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | -0.48% | 111,062 |
| Dec 29, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 121,070 |
| Dec 26, 2025 | 105.50 | 106.50 | 105.50 | 106.00 | 106.00 | 0.47% | 70,288 |
| Dec 24, 2025 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 72,814 |
| Dec 23, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 59,298 |
| Dec 22, 2025 | 105.50 | 107.00 | 105.00 | 107.00 | 107.00 | 1.42% | 81,661 |
| Dec 19, 2025 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 89,083 |
| Dec 18, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -0.47% | 19,838 |
| Dec 17, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 2.43% | 88,223 |
| Dec 16, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -2.37% | 232,267 |
| Dec 15, 2025 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 150,768 |
| Dec 12, 2025 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | - | 69,793 |
| Dec 11, 2025 | 108.50 | 108.50 | 105.50 | 106.50 | 106.50 | -1.84% | 423,471 |
| Dec 10, 2025 | 109.00 | 109.00 | 107.50 | 108.50 | 108.50 | -0.46% | 222,400 |
| Dec 9, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -2.24% | 337,345 |
| Dec 8, 2025 | 110.50 | 112.00 | 110.00 | 111.50 | 111.50 | 1.36% | 113,421 |
| 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 |