Taipei Exchange - Delayed Quote TWD
Life Travel & Tourist Service Co., Ltd. (2745.TWO)
95.60
-0.10
(-0.10%)
At close: 1:30:10 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 95.70 | 96.00 | 94.80 | 95.60 | 95.60 | 111,268 |
| Apr 28, 2025 | 94.00 | 97.80 | 93.50 | 95.70 | 95.70 | 229,072 |
| Apr 25, 2025 | 92.10 | 93.30 | 91.50 | 93.20 | 93.20 | 137,046 |
| Apr 24, 2025 | 91.10 | 94.50 | 91.10 | 91.20 | 91.20 | 190,010 |
| Apr 23, 2025 | 88.10 | 90.40 | 88.10 | 90.20 | 90.20 | 88,034 |
| Apr 22, 2025 | 89.00 | 90.30 | 87.00 | 87.20 | 87.20 | 138,000 |
| Apr 21, 2025 | 92.00 | 93.00 | 90.20 | 90.20 | 90.20 | 128,100 |
| Apr 18, 2025 | 89.70 | 92.00 | 89.20 | 91.70 | 91.70 | 144,100 |
| Apr 17, 2025 | 88.00 | 89.40 | 87.50 | 88.70 | 88.70 | 134,277 |
| Apr 16, 2025 | 88.60 | 89.90 | 88.00 | 88.60 | 88.60 | 92,050 |
| Apr 15, 2025 | 86.50 | 88.90 | 86.30 | 88.60 | 88.60 | 167,402 |
| Apr 14, 2025 | 87.50 | 90.00 | 84.60 | 85.70 | 85.70 | 403,311 |
| Apr 11, 2025 | 77.80 | 85.80 | 76.50 | 85.80 | 85.80 | 311,000 |
| Apr 10, 2025 | 80.10 | 80.10 | 79.40 | 80.10 | 80.10 | 132,400 |
| Apr 9, 2025 | 77.20 | 79.70 | 72.90 | 72.90 | 72.90 | 678,051 |
| Apr 8, 2025 | 79.00 | 84.50 | 77.90 | 80.90 | 80.90 | 782,400 |
| Apr 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 85,050 |
| Apr 2, 2025 | 94.70 | 96.10 | 94.60 | 95.50 | 95.50 | 115,000 |
| Apr 1, 2025 | 92.10 | 95.00 | 92.10 | 94.10 | 94.10 | 220,000 |
| Mar 31, 2025 | 95.50 | 96.10 | 90.90 | 91.60 | 91.60 | 513,264 |
| Mar 28, 2025 | 101.00 | 101.00 | 97.50 | 98.40 | 98.40 | 239,100 |
| Mar 27, 2025 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 49,005 |
| Mar 26, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 190,018 |
| Mar 25, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 48,550 |
| Mar 24, 2025 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 65,045 |
| Mar 21, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 66,000 |
| Mar 20, 2025 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | 71,500 |
| Mar 19, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | 142,052 |
| Mar 18, 2025 | 101.00 | 102.50 | 101.00 | 102.00 | 102.00 | 104,000 |
| Mar 17, 2025 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 250,010 |
| Mar 14, 2025 | 103.00 | 103.00 | 99.40 | 102.00 | 102.00 | 635,000 |
| Mar 13, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 234,000 |
| Mar 12, 2025 | 111.50 | 112.50 | 106.50 | 107.00 | 107.00 | 536,218 |
| Mar 11, 2025 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | 631,000 |
| Mar 10, 2025 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | 167,000 |
| Mar 7, 2025 | 115.00 | 117.00 | 114.50 | 116.50 | 116.50 | 371,377 |
| Mar 6, 2025 | 113.00 | 116.50 | 113.00 | 116.50 | 116.50 | 790,500 |
| Mar 5, 2025 | 111.50 | 112.50 | 110.50 | 112.50 | 112.50 | 167,100 |
| Mar 4, 2025 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 153,000 |
| Mar 3, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 175,000 |
| Feb 27, 2025 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | 383,000 |
| Feb 26, 2025 | 108.00 | 112.50 | 108.00 | 112.00 | 112.00 | 660,168 |
| Feb 25, 2025 | 112.00 | 112.00 | 108.50 | 109.00 | 109.00 | 249,100 |
| Feb 24, 2025 | 110.00 | 111.50 | 109.00 | 111.00 | 111.00 | 212,400 |
| Feb 21, 2025 | 111.00 | 111.50 | 109.00 | 110.00 | 110.00 | 273,000 |
| Feb 20, 2025 | 112.00 | 112.50 | 110.50 | 111.00 | 111.00 | 203,060 |
| Feb 19, 2025 | 109.00 | 111.00 | 108.00 | 110.50 | 110.50 | 285,000 |
| Feb 18, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 166,000 |
| Feb 17, 2025 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 126,100 |
| Feb 14, 2025 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | 135,000 |
| Feb 13, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 125,109 |
| Feb 12, 2025 | 108.00 | 109.50 | 107.50 | 108.00 | 108.00 | 111,000 |
| Feb 11, 2025 | 112.50 | 112.50 | 107.50 | 108.00 | 108.00 | 387,000 |
| Feb 10, 2025 | 106.50 | 108.50 | 106.50 | 108.50 | 108.50 | 212,012 |
| Feb 7, 2025 | 106.00 | 108.00 | 105.50 | 108.00 | 108.00 | 212,023 |
| Feb 6, 2025 | 104.00 | 105.50 | 102.50 | 105.50 | 105.50 | 282,020 |
| Feb 5, 2025 | 104.00 | 105.50 | 103.50 | 105.00 | 105.00 | 168,051 |
| Feb 4, 2025 | 109.00 | 109.00 | 103.00 | 103.50 | 103.50 | 713,096 |
| Feb 3, 2025 | 115.00 | 116.50 | 109.50 | 111.00 | 111.00 | 627,400 |
| Jan 22, 2025 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | 613,000 |
| Jan 21, 2025 | 112.50 | 115.00 | 112.00 | 115.00 | 115.00 | 792,000 |
| Jan 20, 2025 | 113.50 | 118.50 | 109.50 | 113.50 | 113.50 | 4,278,000 |
| Jan 17, 2025 | 105.50 | 110.00 | 105.00 | 110.00 | 110.00 | 2,503,000 |
| Jan 16, 2025 | 102.00 | 102.00 | 99.70 | 100.00 | 100.00 | 132,000 |
| Jan 15, 2025 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 873,000 |
| Jan 14, 2025 | 98.50 | 101.50 | 98.00 | 101.00 | 101.00 | 219,000 |
| Jan 13, 2025 | 102.00 | 102.00 | 97.50 | 98.10 | 98.10 | 329,000 |
| Jan 10, 2025 | 101.00 | 102.50 | 100.00 | 102.50 | 102.50 | 283,000 |
| Jan 9, 2025 | 105.50 | 105.50 | 101.00 | 102.00 | 102.00 | 256,000 |
| Jan 8, 2025 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 105,000 |
| Jan 7, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 164,000 |
| Jan 6, 2025 | 107.50 | 108.00 | 106.50 | 107.00 | 107.00 | 171,000 |
| Jan 3, 2025 | 108.50 | 108.50 | 106.00 | 106.50 | 106.50 | 284,000 |
| Jan 2, 2025 | 111.00 | 115.00 | 107.50 | 108.00 | 108.00 | 1,191,000 |
| Dec 31, 2024 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 259,000 |
| Dec 30, 2024 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 96,000 |
| Dec 27, 2024 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | 144,000 |
| Dec 26, 2024 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 213,000 |
| Dec 25, 2024 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | 160,000 |
| Dec 24, 2024 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 216,000 |
| Dec 23, 2024 | 103.00 | 103.50 | 102.50 | 102.50 | 102.50 | 143,000 |
| Dec 20, 2024 | 105.50 | 106.00 | 102.50 | 102.50 | 102.50 | 290,000 |
| Dec 19, 2024 | 106.50 | 110.50 | 104.00 | 105.50 | 105.50 | 1,072,000 |
| Dec 18, 2024 | 107.50 | 114.00 | 105.00 | 106.50 | 106.50 | 3,114,000 |
| Dec 17, 2024 | 101.00 | 110.00 | 100.50 | 106.50 | 106.50 | 1,168,000 |
| Dec 16, 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 201,000 |
| Dec 13, 2024 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 178,000 |
| Dec 12, 2024 | 102.00 | 103.50 | 101.50 | 102.50 | 102.50 | 104,000 |
| Dec 11, 2024 | 101.50 | 104.00 | 100.00 | 100.50 | 100.50 | 178,000 |
| Dec 10, 2024 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | 84,000 |
| Dec 9, 2024 | 105.00 | 107.50 | 102.00 | 103.00 | 103.00 | 313,000 |
| Dec 6, 2024 | 100.50 | 108.00 | 100.50 | 104.50 | 104.50 | 835,000 |
| Dec 5, 2024 | 100.00 | 101.00 | 99.90 | 100.50 | 100.50 | 113,000 |
| Dec 4, 2024 | 102.50 | 102.50 | 99.40 | 99.60 | 99.60 | 382,000 |
| Dec 3, 2024 | 98.30 | 102.00 | 98.30 | 102.00 | 102.00 | 492,000 |
| Dec 2, 2024 | 97.60 | 98.30 | 97.60 | 98.00 | 98.00 | 54,000 |
| Nov 29, 2024 | 96.80 | 98.30 | 96.80 | 97.50 | 97.50 | 32,000 |
| Nov 28, 2024 | 96.50 | 98.20 | 96.30 | 96.80 | 96.80 | 120,000 |
| Nov 27, 2024 | 98.40 | 99.40 | 97.10 | 97.10 | 97.10 | 163,000 |
| Nov 26, 2024 | 99.60 | 99.60 | 98.00 | 98.40 | 98.40 | 146,000 |
| Nov 25, 2024 | 98.40 | 99.50 | 98.00 | 99.50 | 99.50 | 146,000 |
| Nov 22, 2024 | 98.60 | 99.20 | 98.00 | 98.20 | 98.20 | 124,000 |
| Nov 21, 2024 | 97.90 | 98.90 | 97.20 | 98.30 | 98.30 | 114,000 |
| Nov 20, 2024 | 98.40 | 98.40 | 96.80 | 97.40 | 97.40 | 168,964 |
| Nov 19, 2024 | 96.40 | 98.80 | 95.60 | 98.60 | 98.60 | 140,000 |
| Nov 18, 2024 | 96.90 | 96.90 | 95.40 | 95.40 | 95.40 | 186,000 |
| Nov 15, 2024 | 96.40 | 98.40 | 96.20 | 96.20 | 96.20 | 231,000 |
| Nov 14, 2024 | 100.50 | 100.50 | 96.60 | 96.60 | 96.60 | 408,000 |
| Nov 13, 2024 | 99.20 | 101.00 | 98.10 | 99.70 | 99.70 | 398,000 |
| Nov 12, 2024 | 100.50 | 100.50 | 98.60 | 98.80 | 98.80 | 248,000 |
| Nov 11, 2024 | 98.90 | 100.50 | 97.40 | 99.90 | 99.90 | 246,000 |
| Nov 8, 2024 | 101.00 | 101.00 | 97.30 | 98.00 | 98.00 | 468,000 |
| Nov 7, 2024 | 97.20 | 100.50 | 97.20 | 100.50 | 100.50 | 354,000 |
| Nov 6, 2024 | 97.80 | 98.20 | 96.90 | 97.20 | 97.20 | 216,000 |
| Nov 5, 2024 | 102.50 | 102.50 | 96.60 | 97.00 | 97.00 | 1,067,000 |
| Nov 4, 2024 | 104.50 | 105.50 | 100.50 | 101.50 | 101.50 | 529,000 |
| Nov 1, 2024 | 99.00 | 104.00 | 98.00 | 104.00 | 104.00 | 512,000 |
| Oct 30, 2024 | 99.50 | 104.50 | 99.50 | 99.90 | 99.90 | 592,000 |
| Oct 29, 2024 | 100.00 | 100.00 | 98.40 | 99.20 | 99.20 | 206,000 |
| Oct 28, 2024 | 102.00 | 105.00 | 99.30 | 100.00 | 100.00 | 819,000 |
| Oct 25, 2024 | 98.60 | 100.50 | 97.30 | 100.50 | 100.50 | 242,000 |
| Oct 24, 2024 | 99.10 | 100.00 | 98.20 | 98.50 | 98.50 | 264,000 |
| Oct 23, 2024 | 100.50 | 101.50 | 98.50 | 99.20 | 99.20 | 523,000 |
| Oct 22, 2024 | 96.00 | 100.50 | 95.00 | 100.50 | 100.50 | 609,000 |
| Oct 21, 2024 | 95.10 | 96.60 | 94.10 | 95.60 | 95.60 | 276,000 |
| Oct 18, 2024 | 93.00 | 98.80 | 92.70 | 94.70 | 94.70 | 714,000 |
| Oct 17, 2024 | 92.60 | 93.50 | 92.20 | 92.70 | 92.70 | 135,000 |
| Oct 16, 2024 | 89.90 | 93.90 | 89.20 | 92.60 | 92.60 | 372,000 |
| Oct 15, 2024 | 86.80 | 94.50 | 86.80 | 91.60 | 91.60 | 608,000 |
| Oct 14, 2024 | 88.00 | 88.40 | 85.70 | 86.10 | 86.10 | 226,000 |
| Oct 11, 2024 | 88.80 | 89.90 | 87.50 | 87.60 | 87.60 | 139,000 |
| Oct 9, 2024 | 86.10 | 87.40 | 85.60 | 86.60 | 86.60 | 107,000 |
| Oct 8, 2024 | 86.00 | 86.10 | 85.60 | 85.80 | 85.80 | 92,000 |
| Oct 7, 2024 | 86.40 | 87.00 | 85.40 | 86.40 | 86.40 | 210,000 |
| Oct 4, 2024 | 90.00 | 90.00 | 85.30 | 85.80 | 85.80 | 363,000 |
| Oct 1, 2024 | 90.50 | 90.50 | 88.90 | 89.00 | 89.00 | 131,000 |
| Sep 30, 2024 | 90.90 | 90.90 | 89.50 | 89.90 | 89.90 | 92,000 |
| Sep 27, 2024 | 89.10 | 90.70 | 88.20 | 90.50 | 90.50 | 128,000 |
| Sep 26, 2024 | 90.10 | 90.30 | 89.00 | 89.10 | 89.10 | 108,000 |
| Sep 25, 2024 | 89.40 | 90.00 | 88.70 | 90.00 | 90.00 | 137,000 |
| Sep 24, 2024 | 89.50 | 89.90 | 88.00 | 88.60 | 88.60 | 112,000 |
| Sep 23, 2024 | 88.10 | 89.30 | 88.10 | 89.10 | 89.10 | 153,000 |
| Sep 20, 2024 | 89.30 | 89.30 | 87.90 | 88.00 | 88.00 | 139,000 |
| Sep 19, 2024 | 87.90 | 89.00 | 87.50 | 88.60 | 88.60 | 112,000 |
| Sep 18, 2024 | 88.50 | 88.80 | 87.40 | 87.40 | 87.40 | 108,000 |
| Sep 16, 2024 | 88.10 | 89.00 | 88.00 | 88.50 | 88.50 | 84,000 |
| Sep 13, 2024 | 88.00 | 89.10 | 88.00 | 88.10 | 88.10 | 170,000 |
| Sep 12, 2024 | 87.70 | 88.90 | 87.40 | 88.40 | 88.40 | 194,000 |
| Sep 11, 2024 | 89.00 | 90.00 | 86.80 | 87.10 | 87.10 | 559,000 |
| Sep 10, 2024 | 94.00 | 94.50 | 90.00 | 90.60 | 90.60 | 238,000 |
| Sep 9, 2024 | 92.60 | 94.50 | 92.40 | 93.80 | 93.80 | 144,000 |
| Sep 6, 2024 | 94.40 | 94.40 | 92.80 | 93.90 | 93.90 | 146,000 |
| Sep 5, 2024 | 93.80 | 95.90 | 92.80 | 93.40 | 93.40 | 233,000 |
| Sep 4, 2024 | 93.90 | 94.30 | 91.80 | 92.50 | 92.50 | 387,000 |
| Sep 3, 2024 | 96.60 | 98.80 | 96.50 | 96.60 | 96.60 | 346,000 |
| Sep 2, 2024 | 96.50 | 97.20 | 95.50 | 96.00 | 96.00 | 170,000 |
| Aug 30, 2024 | 95.50 | 96.90 | 95.00 | 95.30 | 95.30 | 127,000 |
| Aug 29, 2024 | 95.60 | 95.80 | 94.50 | 95.10 | 95.10 | 147,000 |
| Aug 28, 2024 | 95.50 | 96.20 | 95.30 | 95.30 | 95.30 | 110,000 |
| Aug 27, 2024 | 96.00 | 96.00 | 95.00 | 95.50 | 95.50 | 122,000 |
| Aug 26, 2024 | 98.50 | 98.60 | 95.30 | 96.00 | 96.00 | 537,000 |
| Aug 23, 2024 | 92.50 | 99.80 | 92.30 | 97.90 | 97.90 | 1,405,000 |
| Aug 22, 2024 | 93.20 | 93.40 | 91.50 | 91.50 | 91.50 | 225,000 |
| Aug 21, 2024 | 93.90 | 94.40 | 92.90 | 93.00 | 93.00 | 191,000 |
| Aug 20, 2024 | 93.80 | 94.50 | 93.00 | 93.50 | 93.50 | 263,000 |
| Aug 19, 2024 | 93.50 | 94.20 | 92.10 | 93.10 | 93.10 | 227,000 |
| Aug 16, 2024 | 91.70 | 94.00 | 91.30 | 92.70 | 92.70 | 364,000 |
| Aug 15, 2024 | 3.5 Dividend | |||||
| Aug 15, 2024 | 91.80 | 92.40 | 90.60 | 90.90 | 90.90 | 445,000 |
| Aug 14, 2024 | 96.10 | 96.70 | 95.00 | 95.10 | 91.60 | 495,000 |
| Aug 13, 2024 | 97.20 | 98.10 | 95.50 | 96.10 | 92.56 | 385,000 |
| Aug 12, 2024 | 97.00 | 98.20 | 96.20 | 97.20 | 93.62 | 403,000 |
| Aug 9, 2024 | 96.00 | 97.10 | 95.10 | 95.50 | 91.99 | 545,000 |
| Aug 8, 2024 | 96.00 | 96.50 | 94.40 | 94.50 | 91.02 | 604,000 |
| Aug 7, 2024 | 95.60 | 99.50 | 94.80 | 97.10 | 93.53 | 712,000 |
| Aug 6, 2024 | 105.50 | 105.50 | 95.00 | 95.20 | 91.70 | 2,229,000 |
| Aug 5, 2024 | 111.50 | 113.00 | 103.50 | 105.50 | 101.62 | 1,200,000 |
| Aug 2, 2024 | 112.00 | 116.00 | 111.50 | 115.00 | 110.77 | 613,000 |
| Aug 1, 2024 | 112.00 | 115.00 | 110.00 | 114.50 | 110.29 | 380,000 |
| Jul 31, 2024 | 107.50 | 111.00 | 106.50 | 110.00 | 105.95 | 275,000 |
| Jul 30, 2024 | 104.50 | 109.00 | 103.50 | 108.00 | 104.03 | 446,000 |
| Jul 29, 2024 | 107.00 | 108.00 | 104.00 | 104.50 | 100.65 | 514,000 |
| Jul 26, 2024 | 102.00 | 106.50 | 101.50 | 105.50 | 101.62 | 704,000 |
| Jul 23, 2024 | 110.00 | 113.00 | 110.00 | 110.00 | 105.95 | 922,000 |
| Jul 22, 2024 | 117.50 | 118.00 | 108.00 | 109.50 | 105.47 | 1,412,000 |
| Jul 19, 2024 | 123.50 | 123.50 | 118.50 | 119.00 | 114.62 | 733,000 |
| Jul 18, 2024 | 125.00 | 127.50 | 122.50 | 123.50 | 118.95 | 433,000 |
| Jul 17, 2024 | 130.00 | 132.00 | 125.00 | 125.00 | 120.40 | 1,496,000 |
| Jul 16, 2024 | 123.00 | 129.00 | 122.50 | 127.00 | 122.33 | 944,000 |
| Jul 15, 2024 | 124.50 | 125.00 | 122.50 | 123.00 | 118.47 | 288,000 |
| Jul 12, 2024 | 125.00 | 126.00 | 123.00 | 123.50 | 118.95 | 436,000 |
| Jul 11, 2024 | 128.50 | 128.50 | 122.00 | 124.00 | 119.44 | 1,552,000 |
| Jul 10, 2024 | 124.50 | 132.50 | 123.50 | 129.50 | 124.73 | 2,160,000 |
| Jul 9, 2024 | 122.00 | 125.50 | 121.50 | 123.00 | 118.47 | 846,000 |
| Jul 8, 2024 | 123.00 | 123.00 | 119.50 | 119.50 | 115.10 | 360,000 |
| Jul 5, 2024 | 119.50 | 123.00 | 119.50 | 122.50 | 117.99 | 394,000 |
| Jul 4, 2024 | 121.00 | 121.00 | 119.50 | 119.50 | 115.10 | 223,000 |
| Jul 3, 2024 | 121.00 | 121.50 | 119.00 | 120.50 | 116.07 | 210,000 |
| Jul 2, 2024 | 122.50 | 123.50 | 119.00 | 120.00 | 115.58 | 424,000 |
| Jul 1, 2024 | 117.50 | 123.00 | 117.00 | 122.00 | 117.51 | 486,000 |
| Jun 28, 2024 | 118.00 | 119.00 | 115.50 | 117.50 | 113.18 | 682,000 |
| Jun 27, 2024 | 121.50 | 124.00 | 120.00 | 120.00 | 115.58 | 374,000 |
| Jun 26, 2024 | 124.00 | 124.50 | 121.50 | 122.00 | 117.51 | 309,000 |
| Jun 25, 2024 | 121.00 | 123.00 | 120.50 | 122.50 | 117.99 | 275,000 |
| Jun 24, 2024 | 124.50 | 124.50 | 120.50 | 121.00 | 116.55 | 876,000 |
| Jun 21, 2024 | 126.50 | 130.00 | 126.00 | 126.00 | 121.36 | 878,000 |
| Jun 20, 2024 | 127.00 | 128.00 | 125.50 | 126.50 | 121.84 | 363,000 |
| Jun 19, 2024 | 127.00 | 128.00 | 125.00 | 125.50 | 120.88 | 576,000 |
| Jun 18, 2024 | 128.00 | 128.00 | 126.00 | 126.50 | 121.84 | 520,000 |
| Jun 17, 2024 | 127.00 | 131.00 | 127.00 | 127.50 | 122.81 | 835,000 |
| Jun 14, 2024 | 126.50 | 130.00 | 126.50 | 127.50 | 122.81 | 1,269,000 |
| Jun 13, 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 120.40 | 812,000 |
| Jun 12, 2024 | 123.00 | 126.00 | 123.00 | 124.50 | 119.92 | 661,000 |
| Jun 11, 2024 | 126.00 | 127.50 | 122.50 | 124.00 | 119.44 | 1,248,000 |
| Jun 7, 2024 | 121.00 | 123.50 | 120.00 | 123.00 | 118.47 | 991,000 |
| Jun 6, 2024 | 118.50 | 121.50 | 116.50 | 118.50 | 114.14 | 587,000 |
| Jun 5, 2024 | 121.50 | 122.00 | 118.50 | 118.50 | 114.14 | 474,000 |
| Jun 4, 2024 | 122.00 | 123.50 | 121.50 | 121.50 | 117.03 | 458,000 |
| Jun 3, 2024 | 122.50 | 123.50 | 120.50 | 123.00 | 118.47 | 579,000 |
| May 31, 2024 | 122.00 | 128.00 | 122.00 | 122.00 | 117.51 | 1,711,000 |
| May 30, 2024 | 128.00 | 128.00 | 121.00 | 123.00 | 118.47 | 2,143,000 |
| May 29, 2024 | 132.50 | 135.00 | 126.00 | 128.50 | 123.77 | 4,482,000 |
| May 28, 2024 | 125.50 | 130.00 | 124.00 | 130.00 | 125.22 | 2,298,000 |
| May 27, 2024 | 119.00 | 120.50 | 115.00 | 118.50 | 114.14 | 1,445,000 |
| May 24, 2024 | 110.50 | 119.00 | 107.00 | 119.00 | 114.62 | 2,478,000 |
| May 23, 2024 | 120.00 | 120.50 | 110.50 | 111.00 | 106.91 | 3,248,000 |
| May 22, 2024 | 129.50 | 131.00 | 120.00 | 122.50 | 117.99 | 2,670,000 |
| May 21, 2024 | 129.00 | 135.00 | 125.00 | 130.00 | 125.22 | 2,821,000 |
| May 20, 2024 | 139.00 | 154.50 | 128.50 | 128.50 | 123.77 | 8,924,000 |
| May 17, 2024 | 139.00 | 144.50 | 133.00 | 142.50 | 137.26 | 4,626,000 |
| May 16, 2024 | 126.50 | 136.50 | 124.50 | 136.50 | 131.48 | 2,882,000 |
| May 15, 2024 | 120.00 | 129.00 | 120.00 | 124.50 | 119.92 | 1,867,000 |
| May 14, 2024 | 134.50 | 139.00 | 122.00 | 125.00 | 120.40 | 1,354,000 |
| May 13, 2024 | 126.00 | 131.50 | 124.50 | 131.50 | 126.66 | 700,000 |
| May 10, 2024 | 122.00 | 125.50 | 119.00 | 124.00 | 119.44 | 755,000 |
| May 9, 2024 | 126.00 | 128.50 | 124.00 | 124.00 | 119.44 | 365,000 |
| May 8, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 120.40 | 416,000 |
| May 7, 2024 | 136.00 | 136.00 | 124.00 | 124.00 | 119.44 | 1,240,000 |
| May 6, 2024 | 139.00 | 140.00 | 133.00 | 136.00 | 130.99 | 659,000 |
| May 3, 2024 | 133.50 | 137.50 | 129.00 | 136.00 | 130.99 | 1,021,000 |
| May 2, 2024 | 130.00 | 134.50 | 124.00 | 134.50 | 129.55 | 1,629,000 |
| Apr 30, 2024 | 118.50 | 122.50 | 114.00 | 122.50 | 117.99 | 1,106,000 |
| Apr 29, 2024 | 127.00 | 127.50 | 118.00 | 119.00 | 114.62 | 1,804,000 |
Related Tickers
2743.TWO Richmond International Travel & Tours Co.,Ltd
89.30
-0.22%
2731.TW Lion Travel Service Co., Ltd.
136.00
+1.87%
5706.TW Phoenix Tours International, Inc.
58.10
-0.51%
2719.TWO TSG Star Travel Corp.
32.85
+0.15%
2734.TWO Ezfly International Travel Agent Co., Ltd.
19.00
-1.55%
6961.TWO Uni Travel Services Co., Ltd.
71.00
+1.43%
6242.TWO Li Kang Biomedical Co., Ltd.
41.05
0.00%
VIK Viking Holdings Ltd
41.50
+2.34%
CCL Carnival Corporation & plc
18.86
+1.40%
NCLH Norwegian Cruise Line Holdings Ltd.
17.44
+1.22%