TWSE · 2731 · stock

Lion Travel Service Co., Ltd. (2731) stock price history

Every TWSE trading session of Lion Travel Service Co., Ltd. from Nov 1, 2012 to Sep 24, 2026: 3,388 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2731 data, free keyYear by year table

2731 adjusted close, 2012 to 2026

2731Lion Travel Service Co., Ltd.
NT$144.00-2.2% over one year
2014201620182020202220242026
NT$170.31
All time high, 2026
NT$171.23
52 week high, NT$139.00 low
3,388
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

2731 key facts

  • Lion Travel Service Co., Ltd. (2731) closed at NT$144.00 on Sep 24, 2026 on TWSE.
  • 2731's all time high close is NT$170.31, set on Feb 6, 2026; its all time low close is NT$35.23 on Mar 19, 2013.
  • 2731's 52 week range is NT$139.00 to NT$171.23.
  • 2731 returned -2.2% over the year to Sep 24, 2026 and +111.4% over five years.
  • Over ten years 2731 returned +158%, +9.9% a year compounded.
  • 2731's deepest drawdown was -68.7% from Jul 17, 2015 to Mar 19, 2020.
  • DataCedar holds 3,388 daily sessions of 2731 history from Nov 1, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2731 price chart, 2012 to 2026

2731 adjusted close, Nov 1, 2012 to Sep 24, 2026NT$35.78NT$80.16NT$124.54NT$168.9220122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2731 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.0%
3 months-4.6%
6 months-6.6%
Year to date-4.8%
1 year-2.2%
3 years+35.2%
5 years+111.4%
10 years+157.9%
Since Nov 1, 2012+259.1%
Compound annual growth, 13.9 years+9.6%

2731 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$170.31 on Feb 6, 2026
All time low close
NT$35.23 on Mar 19, 2013
52 week high
NT$171.23 on Feb 9, 2026
52 week low
NT$139.00 on Sep 14, 2026
Deepest drawdown
-68.7% from Jul 17, 2015 to Mar 19, 2020, recovered Mar 29, 2023
Best single session
+9.9% on Nov 10, 2020
Worst single session
-15.7% on Sep 24, 2013
Volatility, 1 year annualised
23.6%
Sessions closing higher, 1 year
40%
Growth of 1 since 2012
3.6×
Best calendar year
2013, +98%
Worst calendar year
2016, -27%

2731 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 1, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$152.72NT$171.23NT$139.00NT$144.00-4.8%140.2M178
2025NT$110.72NT$170.31NT$89.54NT$151.33+38.9%317.2M242
2024NT$116.57NT$150.11NT$96.44NT$108.95-7.2%425.2M242
2023NT$87.40NT$168.98NT$84.10NT$117.41+33.7%944.1M239
2022NT$70.66NT$101.42NT$61.02NT$87.81+24.3%558M246
2021NT$61.84NT$87.40NT$55.00NT$70.66+14.3%135.9M243
2020NT$68.54NT$72.16NT$36.40NT$61.84-9.5%77.2M245
2019NT$66.95NT$71.64NT$59.86NT$68.30+2.4%23.3M241
2018NT$74.04NT$102.63NT$60.73NT$66.72-9.0%67.2M245
2017NT$58.65NT$83.21NT$56.82NT$73.31+25.4%52.7M243
2016NT$79.84NT$82.52NT$51.66NT$58.44-26.8%53.9M244
2015NT$63.12NT$121.99NT$59.98NT$79.84+26.5%117.6M246
2014NT$79.71NT$83.80NT$55.01NT$63.12-20.5%38.4M248
2013NT$40.10NT$92.00NT$35.16NT$79.39+98.0%3.3B244
2012NT$40.10NT$40.25NT$40.10NT$40.10n/a042

2731 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$144.000.0%
August 2026NT$144.00-2.0%
July 2026NT$147.00-1.7%
June 2026NT$149.50-3.6%
May 2026NT$155.03+5.3%
April 2026NT$147.17+2.3%
March 2026NT$143.93-11.4%
February 2026NT$162.44+3.8%
January 2026NT$156.42+3.4%
December 2025NT$151.33-5.8%
November 2025NT$160.59+10.5%
October 2025NT$145.32-0.9%

About the 2731 data

Daily bars. 3,388 sessions from Nov 1, 2012 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2731/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2712 FarGlory Hotel Co.,Ltd
  • 2722 Chateau International Development Co., Ltd.
  • 2723 Gourmet Master Co. Ltd.
  • 2727 Wowprime Corp.
  • 2739 My Humble House Hospitality Management Consulting Co., Ltd.
  • 2748 FDC International Hotels Corporation
  • 2753 Bafang Yunji International Company Limited
  • 2762 World Gym Corporation

Common questions

2731 share price history

Start with any symbol.

Start free