Taiwan - Delayed Quote TWD
Lion Travel Service Co., Ltd. (2731.TW)
144.00
-3.00
(-2.03%)
As of 12:27:27 PM GMT+8. Market Open.
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 849,675 |
| May 12, 2025 | 148.00 | 149.00 | 144.50 | 147.00 | 147.00 | 1,577,671 |
| May 9, 2025 | 146.00 | 150.00 | 142.00 | 147.50 | 147.50 | 4,193,001 |
| May 8, 2025 | 141.50 | 147.00 | 140.00 | 144.50 | 144.50 | 3,647,700 |
| May 7, 2025 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 2,558,229 |
| May 6, 2025 | 147.50 | 151.00 | 141.50 | 145.50 | 145.50 | 9,892,927 |
| May 5, 2025 | 145.00 | 151.50 | 141.00 | 143.00 | 143.00 | 5,726,300 |
| May 2, 2025 | 137.00 | 139.50 | 135.00 | 139.00 | 139.00 | 1,274,548 |
| Apr 30, 2025 | 138.00 | 141.00 | 136.00 | 136.00 | 136.00 | 1,854,611 |
| Apr 29, 2025 | 133.50 | 136.50 | 133.00 | 136.00 | 136.00 | 730,825 |
| Apr 28, 2025 | 130.00 | 134.00 | 129.50 | 133.50 | 133.50 | 876,279 |
| Apr 25, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 540,146 |
| Apr 24, 2025 | 123.00 | 128.50 | 123.00 | 127.00 | 127.00 | 868,001 |
| Apr 23, 2025 | 122.50 | 123.50 | 122.00 | 122.50 | 122.50 | 155,180 |
| Apr 22, 2025 | 119.50 | 123.00 | 119.00 | 120.50 | 120.50 | 175,093 |
| Apr 21, 2025 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | 256,070 |
| Apr 18, 2025 | 122.50 | 124.50 | 122.50 | 124.50 | 124.50 | 160,509 |
| Apr 17, 2025 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | 451,221 |
| Apr 16, 2025 | 121.50 | 124.00 | 120.50 | 121.50 | 121.50 | 435,022 |
| Apr 15, 2025 | 118.50 | 123.00 | 118.50 | 121.50 | 121.50 | 339,297 |
| Apr 14, 2025 | 117.50 | 119.50 | 117.00 | 118.00 | 118.00 | 476,012 |
| Apr 11, 2025 | 108.00 | 118.00 | 105.00 | 117.00 | 117.00 | 802,185 |
| Apr 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 196,010 |
| Apr 9, 2025 | 111.00 | 111.00 | 101.50 | 103.00 | 103.00 | 1,304,228 |
| Apr 8, 2025 | 104.50 | 112.00 | 104.50 | 112.00 | 112.00 | 1,232,242 |
| Apr 7, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 254,451 |
| Apr 2, 2025 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | 137,022 |
| Apr 1, 2025 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 231,001 |
| Mar 31, 2025 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 880,313 |
| Mar 28, 2025 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 415,442 |
| Mar 27, 2025 | 133.50 | 133.50 | 131.00 | 132.00 | 132.00 | 211,123 |
| Mar 26, 2025 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 152,103 |
| Mar 25, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 180,036 |
| Mar 24, 2025 | 132.50 | 134.00 | 132.00 | 133.00 | 133.00 | 268,147 |
| Mar 21, 2025 | 131.50 | 132.00 | 131.00 | 132.00 | 132.00 | 220,201 |
| Mar 20, 2025 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | 194,200 |
| Mar 19, 2025 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | 259,070 |
| Mar 18, 2025 | 131.50 | 132.50 | 130.00 | 131.50 | 131.50 | 293,100 |
| Mar 17, 2025 | 129.50 | 131.50 | 129.00 | 130.00 | 130.00 | 453,525 |
| Mar 14, 2025 | 128.50 | 131.00 | 127.00 | 129.50 | 129.50 | 870,382 |
| Mar 13, 2025 | 135.50 | 135.50 | 131.50 | 131.50 | 131.50 | 1,047,271 |
| Mar 12, 2025 | 137.00 | 137.00 | 135.00 | 135.50 | 135.50 | 520,627 |
| Mar 11, 2025 | 136.50 | 137.50 | 135.00 | 137.00 | 137.00 | 646,260 |
| Mar 10, 2025 | 140.50 | 140.50 | 138.00 | 139.50 | 139.50 | 831,070 |
| Mar 7, 2025 | 140.50 | 143.00 | 140.00 | 140.50 | 140.50 | 1,195,607 |
| Mar 6, 2025 | 137.00 | 143.00 | 136.50 | 142.00 | 142.00 | 2,791,604 |
| Mar 5, 2025 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | 653,201 |
| Mar 4, 2025 | 135.00 | 136.00 | 133.00 | 135.50 | 135.50 | 826,270 |
| Mar 3, 2025 | 135.00 | 136.50 | 134.00 | 135.00 | 135.00 | 892,852 |
| Feb 27, 2025 | 136.00 | 139.00 | 135.50 | 136.00 | 136.00 | 2,452,221 |
| Feb 26, 2025 | 133.00 | 135.50 | 132.00 | 135.00 | 135.00 | 3,161,204 |
| Feb 25, 2025 | 129.00 | 129.50 | 128.50 | 128.50 | 128.50 | 615,199 |
| Feb 24, 2025 | 127.00 | 129.50 | 127.00 | 128.50 | 128.50 | 1,264,325 |
| Feb 21, 2025 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 450,352 |
| Feb 20, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 254,086 |
| Feb 19, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 311,140 |
| Feb 18, 2025 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | 353,200 |
| Feb 17, 2025 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 527,052 |
| Feb 14, 2025 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | 303,120 |
| Feb 13, 2025 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 371,535 |
| Feb 12, 2025 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 252,296 |
| Feb 11, 2025 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 292,002 |
| Feb 10, 2025 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 355,043 |
| Feb 7, 2025 | 122.00 | 123.50 | 121.00 | 123.50 | 123.50 | 431,210 |
| Feb 6, 2025 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 363,500 |
| Feb 5, 2025 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 419,299 |
| Feb 4, 2025 | 126.00 | 126.50 | 122.50 | 122.50 | 122.50 | 684,007 |
| Feb 3, 2025 | 128.00 | 129.50 | 126.00 | 126.00 | 126.00 | 634,100 |
| Jan 22, 2025 | 128.50 | 129.50 | 128.00 | 128.50 | 128.50 | 675,010 |
| Jan 21, 2025 | 128.00 | 129.00 | 127.50 | 128.00 | 128.00 | 809,562 |
| Jan 20, 2025 | 130.00 | 131.00 | 125.00 | 127.50 | 127.50 | 2,954,123 |
| Jan 17, 2025 | 126.00 | 131.50 | 125.50 | 128.50 | 128.50 | 6,482,297 |
| Jan 16, 2025 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 153,297 |
| Jan 15, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 135,200 |
| Jan 14, 2025 | 119.50 | 121.50 | 119.00 | 121.00 | 121.00 | 196,007 |
| Jan 13, 2025 | 120.50 | 120.50 | 119.00 | 119.50 | 119.50 | 375,494 |
| Jan 10, 2025 | 121.00 | 122.00 | 120.50 | 121.00 | 121.00 | 253,004 |
| Jan 9, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 326,018 |
| Jan 8, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 139,040 |
| Jan 7, 2025 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 250,105 |
| Jan 6, 2025 | 125.00 | 125.50 | 123.50 | 124.00 | 124.00 | 236,105 |
| Jan 3, 2025 | 126.50 | 127.00 | 124.00 | 124.50 | 124.50 | 482,000 |
| Jan 2, 2025 | 125.50 | 129.00 | 125.50 | 126.00 | 126.00 | 2,222,215 |
| Dec 31, 2024 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 159,025 |
| Dec 30, 2024 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 155,268 |
| Dec 27, 2024 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | 229,187 |
| Dec 26, 2024 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 414,459 |
| Dec 25, 2024 | 122.50 | 123.00 | 120.50 | 122.00 | 122.00 | 347,056 |
| Dec 24, 2024 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | 274,170 |
| Dec 23, 2024 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 196,340 |
| Dec 20, 2024 | 122.50 | 123.00 | 120.50 | 121.00 | 121.00 | 718,110 |
| Dec 19, 2024 | 123.50 | 126.00 | 122.50 | 123.00 | 123.00 | 782,150 |
| Dec 18, 2024 | 125.00 | 128.00 | 123.50 | 123.50 | 123.50 | 3,389,301 |
| Dec 17, 2024 | 120.00 | 125.50 | 120.00 | 122.50 | 122.50 | 1,412,197 |
| Dec 16, 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 252,020 |
| Dec 13, 2024 | 121.50 | 122.50 | 121.00 | 121.00 | 121.00 | 205,125 |
| Dec 12, 2024 | 121.50 | 123.50 | 121.50 | 121.50 | 121.50 | 221,000 |
| Dec 11, 2024 | 122.50 | 123.00 | 121.50 | 121.50 | 121.50 | 212,200 |
| Dec 10, 2024 | 122.00 | 123.50 | 122.00 | 122.50 | 122.50 | 235,008 |
| Dec 9, 2024 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 212,009 |
| Dec 6, 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 200,400 |
| Dec 5, 2024 | 126.00 | 126.00 | 122.50 | 123.00 | 123.00 | 370,000 |
| Dec 4, 2024 | 126.00 | 126.00 | 124.00 | 124.50 | 124.50 | 384,411 |
| Dec 3, 2024 | 123.50 | 126.50 | 123.50 | 126.00 | 126.00 | 706,215 |
| Dec 2, 2024 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 219,118 |
| Nov 29, 2024 | 121.00 | 122.50 | 120.50 | 121.50 | 121.50 | 170,024 |
| Nov 28, 2024 | 122.50 | 122.50 | 120.00 | 121.00 | 121.00 | 175,045 |
| Nov 27, 2024 | 123.00 | 123.50 | 121.00 | 121.50 | 121.50 | 260,119 |
| Nov 26, 2024 | 123.50 | 123.50 | 122.00 | 123.00 | 123.00 | 187,300 |
| Nov 25, 2024 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 214,032 |
| Nov 22, 2024 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 222,025 |
| Nov 21, 2024 | 120.50 | 122.00 | 120.50 | 120.50 | 120.50 | 311,402 |
| Nov 20, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 246,607 |
| Nov 19, 2024 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 268,220 |
| Nov 18, 2024 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | 377,229 |
| Nov 15, 2024 | 119.00 | 121.50 | 119.00 | 120.00 | 120.00 | 497,122 |
| Nov 14, 2024 | 123.50 | 123.50 | 119.00 | 119.00 | 119.00 | 1,073,633 |
| Nov 13, 2024 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,058,178 |
| Nov 12, 2024 | 125.50 | 125.50 | 123.50 | 124.00 | 124.00 | 1,083,010 |
| Nov 11, 2024 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,394,500 |
| Nov 8, 2024 | 130.50 | 132.00 | 125.50 | 127.00 | 127.00 | 8,567,604 |
| Nov 7, 2024 | 136.50 | 139.50 | 136.00 | 139.00 | 139.00 | 945,465 |
| Nov 6, 2024 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 272,194 |
| Nov 5, 2024 | 137.00 | 137.50 | 135.00 | 136.00 | 136.00 | 284,000 |
| Nov 4, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 348,224 |
| Nov 1, 2024 | 134.50 | 138.50 | 133.50 | 138.50 | 138.50 | 463,175 |
| Oct 30, 2024 | 137.50 | 138.00 | 135.00 | 136.00 | 136.00 | 312,102 |
| Oct 29, 2024 | 138.00 | 138.00 | 134.50 | 135.50 | 135.50 | 449,134 |
| Oct 28, 2024 | 138.50 | 139.50 | 137.00 | 137.00 | 137.00 | 662,006 |
| Oct 25, 2024 | 137.50 | 138.00 | 136.00 | 138.00 | 138.00 | 339,290 |
| Oct 24, 2024 | 138.00 | 139.00 | 137.50 | 137.50 | 137.50 | 460,420 |
| Oct 23, 2024 | 135.00 | 139.50 | 135.00 | 138.00 | 138.00 | 1,076,498 |
| Oct 22, 2024 | 135.50 | 135.50 | 133.50 | 135.00 | 135.00 | 485,300 |
| Oct 21, 2024 | 136.50 | 136.50 | 134.00 | 135.00 | 135.00 | 514,118 |
| Oct 18, 2024 | 134.50 | 136.50 | 133.50 | 134.50 | 134.50 | 713,554 |
| Oct 17, 2024 | 135.00 | 135.00 | 133.50 | 134.50 | 134.50 | 436,061 |
| Oct 16, 2024 | 131.50 | 134.50 | 130.50 | 134.50 | 134.50 | 2,141,639 |
| Oct 15, 2024 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 478,051 |
| Oct 14, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 298,849 |
| Oct 11, 2024 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | 219,477 |
| Oct 9, 2024 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | 729,864 |
| Oct 8, 2024 | 132.50 | 132.50 | 127.50 | 128.50 | 128.50 | 1,066,108 |
| Oct 7, 2024 | 130.00 | 132.00 | 129.50 | 132.00 | 132.00 | 834,205 |
| Oct 4, 2024 | 130.00 | 131.00 | 128.00 | 128.50 | 128.50 | 705,500 |
| Oct 1, 2024 | 131.00 | 131.50 | 129.50 | 131.00 | 131.00 | 446,332 |
| Sep 30, 2024 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | 429,250 |
| Sep 27, 2024 | 130.50 | 132.00 | 130.50 | 132.00 | 132.00 | 344,312 |
| Sep 26, 2024 | 133.00 | 133.50 | 130.00 | 130.50 | 130.50 | 926,060 |
| Sep 25, 2024 | 131.50 | 133.00 | 130.50 | 132.50 | 132.50 | 490,048 |
| Sep 24, 2024 | 130.50 | 131.50 | 130.00 | 130.50 | 130.50 | 294,000 |
| Sep 23, 2024 | 130.50 | 131.50 | 129.00 | 129.50 | 129.50 | 948,248 |
| Sep 20, 2024 | 132.00 | 132.50 | 129.50 | 130.50 | 130.50 | 577,260 |
| Sep 19, 2024 | 131.50 | 131.50 | 130.00 | 131.50 | 131.50 | 333,177 |
| Sep 18, 2024 | 132.00 | 132.00 | 130.00 | 130.50 | 130.50 | 217,202 |
| Sep 16, 2024 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 171,000 |
| Sep 13, 2024 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | 316,000 |
| Sep 12, 2024 | 129.50 | 131.00 | 129.50 | 130.50 | 130.50 | 281,200 |
| Sep 11, 2024 | 129.00 | 129.50 | 127.00 | 128.50 | 128.50 | 788,142 |
| Sep 10, 2024 | 136.50 | 137.00 | 128.50 | 130.00 | 130.00 | 1,477,820 |
| Sep 9, 2024 | 135.00 | 137.50 | 134.00 | 137.00 | 137.00 | 387,130 |
| Sep 6, 2024 | 136.50 | 137.50 | 135.00 | 135.50 | 135.50 | 236,632 |
| Sep 5, 2024 | 136.00 | 139.00 | 136.00 | 136.50 | 136.50 | 450,296 |
| Sep 4, 2024 | 137.00 | 138.00 | 134.50 | 135.50 | 135.50 | 886,279 |
| Sep 3, 2024 | 138.50 | 140.50 | 138.50 | 140.00 | 140.00 | 972,112 |
| Sep 2, 2024 | 136.50 | 138.50 | 136.50 | 137.50 | 137.50 | 549,015 |
| Aug 30, 2024 | 137.00 | 138.00 | 136.50 | 136.50 | 136.50 | 359,014 |
| Aug 29, 2024 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 356,051 |
| Aug 28, 2024 | 136.00 | 138.00 | 135.50 | 136.50 | 136.50 | 276,224 |
| Aug 27, 2024 | 136.00 | 136.50 | 134.50 | 136.00 | 136.00 | 435,000 |
| Aug 26, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 650,000 |
| Aug 23, 2024 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | 1,279,907 |
| Aug 22, 2024 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 349,703 |
| Aug 21, 2024 | 138.00 | 138.00 | 136.00 | 136.50 | 136.50 | 423,420 |
| Aug 20, 2024 | 138.50 | 140.00 | 137.50 | 138.00 | 138.00 | 884,301 |
| Aug 19, 2024 | 135.50 | 139.50 | 134.00 | 138.00 | 138.00 | 1,136,377 |
| Aug 16, 2024 | 134.00 | 136.00 | 132.50 | 134.50 | 134.50 | 1,016,045 |
| Aug 15, 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 649,000 |
| Aug 14, 2024 | 134.00 | 134.50 | 132.00 | 133.50 | 133.50 | 812,500 |
| Aug 13, 2024 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | 873,200 |
| Aug 12, 2024 | 133.00 | 134.50 | 132.00 | 133.50 | 133.50 | 625,507 |
| Aug 9, 2024 | 133.00 | 134.50 | 131.50 | 131.50 | 131.50 | 930,315 |
| Aug 8, 2024 | 134.50 | 134.50 | 130.00 | 130.50 | 130.50 | 1,117,783 |
| Aug 7, 2024 | 130.50 | 136.00 | 130.00 | 135.50 | 135.50 | 1,154,477 |
| Aug 6, 2024 | 137.50 | 138.50 | 123.00 | 129.50 | 129.50 | 5,133,329 |
| Aug 5, 2024 | 146.00 | 146.50 | 135.00 | 135.00 | 135.00 | 3,100,665 |
| Aug 2, 2024 | 151.50 | 152.00 | 147.00 | 150.00 | 150.00 | 2,067,783 |
| Aug 1, 2024 | 152.50 | 155.00 | 151.00 | 153.50 | 153.50 | 1,010,138 |
| Jul 31, 2024 | 152.50 | 153.00 | 150.50 | 151.00 | 151.00 | 1,011,485 |
| Jul 30, 2024 | 154.00 | 154.50 | 150.50 | 153.00 | 153.00 | 1,051,172 |
| Jul 29, 2024 | 153.50 | 158.00 | 152.00 | 152.50 | 152.50 | 1,359,170 |
| Jul 26, 2024 | 151.00 | 154.50 | 151.00 | 152.00 | 152.00 | 1,306,288 |
| Jul 23, 2024 | 149.50 | 157.50 | 149.00 | 156.00 | 156.00 | 2,256,223 |
| Jul 22, 2024 | 8 Dividend | |||||
| Jul 22, 2024 | 154.00 | 154.50 | 148.00 | 148.50 | 148.50 | 2,921,254 |
| Jul 19, 2024 | 168.50 | 168.50 | 162.00 | 162.00 | 154.00 | 3,160,792 |
| Jul 18, 2024 | 165.00 | 169.00 | 162.50 | 167.00 | 158.75 | 2,775,146 |
| Jul 17, 2024 | 171.00 | 172.50 | 166.50 | 166.50 | 158.28 | 5,278,409 |
| Jul 16, 2024 | 161.00 | 171.50 | 158.50 | 166.50 | 158.28 | 7,595,075 |
| Jul 15, 2024 | 158.50 | 160.50 | 157.50 | 159.00 | 151.15 | 1,311,923 |
| Jul 12, 2024 | 160.00 | 161.00 | 157.00 | 157.50 | 149.72 | 1,524,307 |
| Jul 11, 2024 | 161.50 | 162.00 | 158.50 | 159.00 | 151.15 | 2,785,001 |
| Jul 10, 2024 | 156.00 | 162.00 | 155.50 | 160.50 | 152.57 | 5,152,987 |
| Jul 9, 2024 | 154.00 | 158.50 | 153.50 | 154.00 | 146.40 | 3,521,338 |
| Jul 8, 2024 | 152.50 | 153.00 | 149.00 | 150.00 | 142.59 | 880,400 |
| Jul 5, 2024 | 150.50 | 152.50 | 150.50 | 151.50 | 144.02 | 753,206 |
| Jul 4, 2024 | 151.00 | 152.00 | 149.50 | 149.50 | 142.12 | 901,185 |
| Jul 3, 2024 | 151.50 | 152.00 | 150.00 | 150.00 | 142.59 | 556,560 |
| Jul 2, 2024 | 152.50 | 152.50 | 150.50 | 151.00 | 143.54 | 373,485 |
| Jul 1, 2024 | 148.50 | 152.50 | 148.50 | 152.50 | 144.97 | 1,084,052 |
| Jun 28, 2024 | 151.00 | 151.00 | 147.00 | 148.50 | 141.17 | 2,617,210 |
| Jun 27, 2024 | 153.50 | 154.00 | 152.00 | 152.00 | 144.49 | 817,650 |
| Jun 26, 2024 | 156.00 | 156.00 | 153.00 | 153.50 | 145.92 | 918,146 |
| Jun 25, 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 147.35 | 526,884 |
| Jun 24, 2024 | 159.00 | 159.50 | 153.50 | 154.50 | 146.87 | 1,826,511 |
| Jun 21, 2024 | 157.00 | 160.00 | 156.50 | 157.50 | 149.72 | 2,747,377 |
| Jun 20, 2024 | 156.00 | 156.50 | 153.50 | 155.50 | 147.82 | 1,424,381 |
| Jun 19, 2024 | 155.50 | 156.50 | 154.00 | 154.50 | 146.87 | 979,175 |
| Jun 18, 2024 | 155.00 | 156.00 | 153.50 | 154.00 | 146.40 | 690,507 |
| Jun 17, 2024 | 157.00 | 158.00 | 154.00 | 154.00 | 146.40 | 1,514,034 |
| Jun 14, 2024 | 154.00 | 156.00 | 154.00 | 155.50 | 147.82 | 967,777 |
| Jun 13, 2024 | 155.00 | 155.00 | 152.50 | 153.50 | 145.92 | 662,175 |
| Jun 12, 2024 | 152.50 | 153.50 | 151.00 | 153.00 | 145.44 | 769,016 |
| Jun 11, 2024 | 156.50 | 156.50 | 152.50 | 153.50 | 145.92 | 1,347,520 |
| Jun 7, 2024 | 154.50 | 156.50 | 153.50 | 156.00 | 148.30 | 1,713,405 |
| Jun 6, 2024 | 152.50 | 154.00 | 151.50 | 153.50 | 145.92 | 973,025 |
| Jun 5, 2024 | 154.00 | 155.00 | 152.50 | 153.00 | 145.44 | 640,940 |
| Jun 4, 2024 | 154.50 | 155.50 | 153.00 | 154.00 | 146.40 | 947,102 |
| Jun 3, 2024 | 156.50 | 156.50 | 154.00 | 154.50 | 146.87 | 1,130,359 |
| May 31, 2024 | 153.50 | 159.00 | 153.00 | 156.00 | 148.30 | 2,444,513 |
| May 30, 2024 | 156.00 | 156.00 | 153.00 | 153.50 | 145.92 | 2,220,350 |
| May 29, 2024 | 161.00 | 161.50 | 157.00 | 158.00 | 150.20 | 2,585,394 |
| May 28, 2024 | 157.00 | 162.50 | 155.00 | 159.00 | 151.15 | 9,697,874 |
| May 27, 2024 | 153.50 | 154.00 | 150.50 | 153.00 | 145.44 | 2,431,210 |
| May 24, 2024 | 148.50 | 153.50 | 146.50 | 153.50 | 145.92 | 2,956,272 |
| May 23, 2024 | 157.00 | 157.00 | 149.00 | 151.00 | 143.54 | 5,869,925 |
| May 22, 2024 | 159.00 | 160.00 | 153.00 | 158.00 | 150.20 | 5,084,072 |
| May 21, 2024 | 160.00 | 165.00 | 157.00 | 160.50 | 152.57 | 7,659,380 |
| May 20, 2024 | 166.50 | 179.00 | 158.00 | 162.00 | 154.00 | 23,499,831 |
| May 17, 2024 | 169.50 | 169.50 | 162.00 | 164.00 | 155.90 | 5,402,116 |
| May 16, 2024 | 164.00 | 170.00 | 162.50 | 169.00 | 160.65 | 10,187,093 |
| May 15, 2024 | 160.50 | 163.00 | 158.00 | 161.50 | 153.52 | 3,158,580 |
| May 14, 2024 | 160.00 | 168.00 | 159.00 | 160.00 | 152.10 | 9,293,601 |
| May 13, 2024 | 164.50 | 164.50 | 154.50 | 160.00 | 152.10 | 5,632,145 |
Related Tickers
2745.TWO Life Travel & Tourist Service Co., Ltd.
126.50
-3.44%
2743.TWO Richmond International Travel & Tours Co.,Ltd
99.80
-4.95%
5706.TW Phoenix Tours International, Inc.
61.80
-1.44%
2719.TWO TSG Star Travel Corp.
43.30
-1.59%
2734.TWO Ezfly International Travel Agent Co., Ltd.
25.05
-2.34%
6961.TWO Uni Travel Services Co., Ltd.
76.20
+2.42%
6242.TWO Li Kang Biomedical Co., Ltd.
41.60
-0.83%
2940.TWO SUNOWN
34.85
0.00%
CCL Carnival Corporation & plc
22.13
+9.61%
RCL Royal Caribbean Cruises Ltd.
242.18
+3.82%