Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 192.00
-1.50 (-0.78%)
At close: Oct 23, 2025
TPE:2707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 192.50 | 193.00 | 192.00 | 192.00 | 192.00 | -0.78% | 74,173 |
| Oct 22, 2025 | 190.50 | 194.00 | 190.50 | 193.50 | 193.50 | 1.04% | 173,558 |
| Oct 21, 2025 | 190.00 | 192.50 | 190.00 | 191.50 | 191.50 | 1.32% | 87,978 |
| Oct 20, 2025 | 191.50 | 191.50 | 188.50 | 189.00 | 189.00 | -1.05% | 487,197 |
| Oct 17, 2025 | 191.00 | 192.50 | 189.50 | 191.00 | 191.00 | - | 506,268 |
| Oct 16, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -1.29% | 267,712 |
| Oct 15, 2025 | 191.50 | 193.50 | 191.00 | 193.50 | 193.50 | 1.31% | 225,458 |
| Oct 14, 2025 | 193.00 | 193.50 | 191.00 | 191.00 | 191.00 | -0.26% | 230,980 |
| Oct 13, 2025 | 193.50 | 193.50 | 191.00 | 191.50 | 191.50 | -1.03% | 224,642 |
| Oct 9, 2025 | 195.00 | 195.00 | 193.00 | 193.50 | 193.50 | -0.77% | 145,769 |
| Oct 8, 2025 | 195.00 | 195.00 | 193.50 | 195.00 | 195.00 | 0.52% | 80,528 |
| Oct 7, 2025 | 195.50 | 195.50 | 194.00 | 194.00 | 194.00 | -0.77% | 157,644 |
| Oct 3, 2025 | 196.50 | 197.00 | 195.50 | 195.50 | 195.50 | -0.51% | 79,943 |
| Oct 2, 2025 | 198.50 | 198.50 | 195.50 | 196.50 | 196.50 | -0.76% | 138,885 |
| Oct 1, 2025 | 199.50 | 199.50 | 197.00 | 198.00 | 198.00 | -0.50% | 84,798 |
| Sep 30, 2025 | 199.50 | 199.50 | 197.00 | 199.00 | 199.00 | 0.51% | 90,871 |
| Sep 29, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 197,888 |
| Sep 26, 2025 | 198.00 | 199.50 | 197.50 | 198.00 | 198.00 | - | 126,284 |
| Sep 25, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -0.25% | 160,244 |
| Sep 24, 2025 | 199.50 | 199.50 | 197.00 | 198.50 | 198.50 | - | 147,375 |
| Sep 23, 2025 | 199.50 | 199.50 | 197.00 | 198.50 | 198.50 | - | 67,577 |
| Sep 22, 2025 | 199.50 | 199.50 | 198.00 | 198.50 | 198.50 | - | 126,623 |
| Sep 19, 2025 | 198.00 | 199.00 | 196.50 | 198.50 | 198.50 | 0.76% | 143,571 |
| Sep 18, 2025 | 200.00 | 200.00 | 196.50 | 197.00 | 197.00 | -0.51% | 145,131 |
| Sep 17, 2025 | 201.00 | 201.50 | 198.00 | 198.00 | 198.00 | -1.49% | 172,841 |
| Sep 16, 2025 | 200.00 | 201.50 | 199.00 | 201.00 | 201.00 | 0.50% | 108,229 |
| Sep 15, 2025 | 200.00 | 200.50 | 199.00 | 200.00 | 200.00 | - | 93,803 |
| Sep 12, 2025 | 200.00 | 201.50 | 199.00 | 200.00 | 200.00 | - | 135,057 |
| Sep 11, 2025 | 204.00 | 204.00 | 196.50 | 200.00 | 200.00 | -1.72% | 433,755 |
| Sep 10, 2025 | 197.00 | 204.50 | 197.00 | 203.50 | 203.50 | 3.30% | 785,901 |
| Sep 9, 2025 | 197.00 | 197.50 | 195.50 | 197.00 | 197.00 | 0.25% | 78,923 |
| Sep 8, 2025 | 197.50 | 197.50 | 195.00 | 196.50 | 196.50 | -0.25% | 112,314 |
| Sep 5, 2025 | 196.50 | 197.00 | 195.50 | 197.00 | 197.00 | 0.77% | 160,620 |
| Sep 4, 2025 | 194.00 | 195.50 | 194.00 | 195.50 | 195.50 | 0.77% | 156,717 |
| Sep 3, 2025 | 192.50 | 194.00 | 192.50 | 194.00 | 194.00 | 0.78% | 156,034 |
| Sep 2, 2025 | 192.50 | 192.50 | 191.00 | 192.50 | 192.50 | 0.79% | 64,240 |
| Sep 1, 2025 | 192.00 | 192.50 | 191.00 | 191.00 | 191.00 | -0.52% | 122,329 |
| Aug 29, 2025 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 0.52% | 98,312 |
| Aug 28, 2025 | 191.50 | 192.00 | 191.00 | 191.00 | 191.00 | -0.26% | 64,964 |
| Aug 27, 2025 | 191.00 | 192.50 | 191.00 | 191.50 | 191.50 | - | 99,023 |
| Aug 26, 2025 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | -0.26% | 66,326 |
| Aug 25, 2025 | 192.00 | 192.50 | 191.00 | 192.00 | 192.00 | 0.26% | 61,844 |
| Aug 22, 2025 | 191.00 | 192.00 | 190.50 | 191.50 | 191.50 | 0.26% | 56,244 |
| Aug 21, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 104,883 |
| Aug 20, 2025 | 192.00 | 192.50 | 190.00 | 191.00 | 191.00 | - | 257,566 |
| Aug 19, 2025 | 191.50 | 192.50 | 190.50 | 191.00 | 191.00 | -0.52% | 105,390 |
| Aug 18, 2025 | 192.00 | 192.50 | 191.00 | 192.00 | 192.00 | - | 70,191 |
| Aug 15, 2025 | 191.50 | 192.00 | 191.00 | 192.00 | 192.00 | 0.26% | 50,159 |
| Aug 14, 2025 | 192.00 | 192.50 | 191.50 | 191.50 | 191.50 | -0.52% | 139,071 |
| Aug 13, 2025 | 193.00 | 193.00 | 191.50 | 192.50 | 192.50 | - | 84,886 |