Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 188.50
+1.50 (0.80%)
Apr 2, 2026, 1:30 PM CST
TPE:2707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 187.50 | 189.50 | 186.50 | 188.50 | 188.50 | 0.80% | 269,210 |
| Apr 1, 2026 | 185.50 | 187.00 | 184.00 | 187.00 | 187.00 | 1.91% | 155,047 |
| Mar 31, 2026 | 185.50 | 186.00 | 183.50 | 183.50 | 183.50 | -0.81% | 157,681 |
| Mar 30, 2026 | 184.50 | 185.50 | 184.50 | 185.00 | 185.00 | 0.27% | 120,778 |
| Mar 27, 2026 | 184.00 | 185.50 | 183.50 | 184.50 | 184.50 | -0.54% | 85,948 |
| Mar 26, 2026 | 186.00 | 186.00 | 184.50 | 185.50 | 185.50 | 0.54% | 32,572 |
| Mar 25, 2026 | 184.50 | 185.00 | 183.50 | 184.50 | 184.50 | 0.82% | 88,866 |
| Mar 24, 2026 | 183.00 | 184.00 | 182.50 | 183.00 | 183.00 | 0.27% | 39,953 |
| Mar 23, 2026 | 182.50 | 183.50 | 182.50 | 182.50 | 182.50 | -1.35% | 129,282 |
| Mar 20, 2026 | 184.00 | 185.50 | 184.00 | 185.00 | 185.00 | 0.54% | 69,092 |
| Mar 19, 2026 | 184.50 | 185.50 | 184.00 | 184.00 | 184.00 | -0.81% | 106,776 |
| Mar 18, 2026 | 185.50 | 186.00 | 185.00 | 185.50 | 185.50 | 0.27% | 73,805 |
| Mar 17, 2026 | 185.50 | 186.00 | 185.00 | 185.00 | 185.00 | -0.27% | 70,643 |
| Mar 16, 2026 | 186.00 | 186.00 | 184.50 | 185.50 | 185.50 | 0.54% | 135,644 |
| Mar 13, 2026 | 185.00 | 185.00 | 183.50 | 184.50 | 184.50 | -0.54% | 114,938 |
| Mar 12, 2026 | 184.00 | 186.00 | 184.00 | 185.50 | 185.50 | 0.27% | 77,411 |
| Mar 11, 2026 | 185.50 | 187.50 | 185.00 | 185.00 | 185.00 | -0.27% | 122,407 |
| Mar 10, 2026 | 183.00 | 185.50 | 182.50 | 185.50 | 185.50 | 1.92% | 217,970 |
| Mar 9, 2026 | 183.50 | 183.50 | 181.00 | 182.00 | 182.00 | -1.62% | 377,278 |
| Mar 6, 2026 | 185.00 | 185.50 | 184.00 | 185.00 | 185.00 | - | 196,051 |
| Mar 5, 2026 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.27% | 266,726 |
| Mar 4, 2026 | 187.00 | 187.00 | 184.50 | 184.50 | 184.50 | -1.34% | 359,283 |
| Mar 3, 2026 | 187.50 | 188.00 | 187.00 | 187.00 | 187.00 | -0.27% | 183,119 |
| Mar 2, 2026 | 189.50 | 189.50 | 187.50 | 187.50 | 187.50 | -0.53% | 157,332 |
| Feb 26, 2026 | 189.00 | 190.00 | 188.00 | 188.50 | 188.50 | 0.27% | 165,808 |
| Feb 25, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | -0.27% | 131,835 |
| Feb 24, 2026 | 190.00 | 190.00 | 188.50 | 188.50 | 188.50 | -0.79% | 97,841 |
| Feb 23, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 133,815 |
| Feb 11, 2026 | 190.00 | 190.00 | 188.50 | 190.00 | 190.00 | - | 148,704 |
| Feb 10, 2026 | 190.00 | 190.50 | 189.00 | 190.00 | 190.00 | - | 83,932 |
| Feb 9, 2026 | 190.50 | 190.50 | 188.50 | 190.00 | 190.00 | 0.26% | 110,950 |
| Feb 6, 2026 | 189.00 | 189.50 | 188.00 | 189.50 | 189.50 | - | 149,146 |
| Feb 5, 2026 | 188.50 | 190.00 | 188.00 | 189.50 | 189.50 | 1.07% | 157,368 |
| Feb 4, 2026 | 187.00 | 188.00 | 186.50 | 187.50 | 187.50 | - | 114,688 |
| Feb 3, 2026 | 187.00 | 188.00 | 187.00 | 187.50 | 187.50 | 0.27% | 66,638 |
| Feb 2, 2026 | 187.50 | 187.50 | 186.50 | 187.00 | 187.00 | -0.27% | 101,618 |
| Jan 30, 2026 | 189.00 | 189.00 | 187.00 | 187.50 | 187.50 | -0.79% | 250,054 |
| Jan 29, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 189.00 | - | 119,014 |
| Jan 28, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 189.00 | -0.53% | 151,273 |
| Jan 27, 2026 | 190.00 | 190.50 | 189.00 | 190.00 | 190.00 | - | 91,840 |
| Jan 26, 2026 | 188.50 | 190.00 | 188.00 | 190.00 | 190.00 | 0.80% | 111,261 |
| Jan 23, 2026 | 190.00 | 190.00 | 188.00 | 188.50 | 188.50 | -0.26% | 138,275 |
| Jan 22, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 86,822 |
| Jan 21, 2026 | 190.00 | 190.50 | 188.50 | 190.00 | 190.00 | - | 145,263 |
| Jan 20, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 92,895 |
| Jan 19, 2026 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | -0.26% | 96,852 |
| Jan 16, 2026 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | -0.26% | 125,899 |
| Jan 15, 2026 | 189.50 | 190.00 | 188.50 | 190.00 | 190.00 | 0.53% | 89,537 |
| Jan 14, 2026 | 189.50 | 190.00 | 188.50 | 189.00 | 189.00 | -0.26% | 136,561 |
| Jan 13, 2026 | 191.00 | 191.00 | 189.50 | 189.50 | 189.50 | -0.79% | 81,043 |