Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 191.00
+0.50 (0.26%)
Aug 1, 2025, 1:30 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 190.00 | 191.50 | 190.00 | 191.50 | - | 0.52% | 13,071 |
| Jul 31, 2025 | 191.00 | 192.00 | 190.00 | 190.50 | 190.50 | -0.26% | 99,148 |
| Jul 30, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | -0.26% | 51,663 |
| Jul 29, 2025 | 192.00 | 192.00 | 191.00 | 191.50 | 191.50 | - | 53,139 |
| Jul 28, 2025 | 192.50 | 193.00 | 191.00 | 191.50 | 191.50 | -0.26% | 65,588 |
| Jul 25, 2025 | 191.50 | 192.50 | 191.50 | 192.00 | 192.00 | 0.26% | 30,084 |
| Jul 24, 2025 | 194.00 | 194.50 | 191.00 | 191.50 | 191.50 | -1.54% | 229,137 |
| Jul 23, 2025 | 194.50 | 195.00 | 193.50 | 194.50 | 194.50 | -0.26% | 90,059 |
| Jul 22, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 122,924 |
| Jul 21, 2025 | 194.00 | 194.50 | 193.50 | 194.00 | 194.00 | - | 66,752 |
| Jul 18, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | - | 69,436 |
| Jul 17, 2025 | 193.50 | 195.00 | 193.50 | 194.00 | 194.00 | -0.26% | 72,980 |
| Jul 16, 2025 | 194.50 | 195.00 | 194.00 | 194.50 | 194.50 | -0.26% | 68,582 |
| Jul 15, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.52% | 75,602 |
| Jul 14, 2025 | 194.00 | 195.50 | 193.50 | 194.00 | 194.00 | 0.52% | 186,178 |
| Jul 11, 2025 | 192.00 | 193.50 | 192.00 | 193.00 | 193.00 | - | 48,655 |
| Jul 10, 2025 | 193.00 | 193.50 | 192.00 | 193.00 | 193.00 | -0.26% | 37,039 |
| Jul 9, 2025 | 193.00 | 194.00 | 192.00 | 193.50 | 193.50 | 0.26% | 63,630 |
| Jul 8, 2025 | 192.00 | 193.00 | 191.50 | 193.00 | 193.00 | 0.52% | 48,028 |
| Jul 7, 2025 | 193.00 | 193.00 | 191.50 | 192.00 | 192.00 | - | 74,140 |
| Jul 4, 2025 | 194.50 | 194.50 | 189.00 | 192.00 | 192.00 | -1.29% | 191,828 |
| Jul 3, 2025 | 193.00 | 194.50 | 193.00 | 194.50 | 194.50 | 0.78% | 102,275 |
| Jul 2, 2025 | 192.00 | 193.50 | 192.00 | 193.00 | 193.00 | 0.78% | 81,295 |
| Jul 1, 2025 | 191.50 | 193.00 | 191.00 | 191.50 | 191.50 | - | 95,284 |
| Jun 30, 2025 | 192.00 | 192.50 | 191.00 | 191.50 | 191.50 | - | 146,323 |
| Jun 27, 2025 | 191.50 | 193.50 | 191.50 | 191.50 | 191.50 | -0.52% | 96,659 |
| Jun 26, 2025 | 190.50 | 192.50 | 190.50 | 192.50 | 192.50 | 1.05% | 80,461 |
| Jun 25, 2025 | 191.50 | 191.50 | 190.50 | 190.50 | 190.50 | -0.52% | 64,350 |
| Jun 24, 2025 | 191.00 | 192.50 | 190.50 | 191.50 | 191.50 | 0.26% | 111,602 |
| Jun 23, 2025 | 190.00 | 191.00 | 188.50 | 191.00 | 191.00 | - | 163,331 |
| Jun 20, 2025 | 192.00 | 192.00 | 190.50 | 191.00 | 191.00 | -0.26% | 165,728 |
| Jun 19, 2025 | 192.00 | 193.00 | 191.00 | 191.50 | 191.50 | -1.03% | 198,716 |
| Jun 18, 2025 | 193.50 | 194.50 | 193.50 | 193.50 | 193.50 | - | 75,635 |
| Jun 17, 2025 | 192.50 | 194.00 | 192.50 | 193.50 | 193.50 | 0.52% | 73,564 |
| Jun 16, 2025 | 194.00 | 194.00 | 192.00 | 192.50 | 192.50 | -0.77% | 98,769 |
| Jun 13, 2025 | 193.00 | 195.50 | 192.50 | 194.00 | 194.00 | - | 112,076 |
| Jun 12, 2025 | 194.00 | 195.00 | 193.50 | 194.00 | 194.00 | - | 88,590 |
| Jun 11, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | -0.51% | 173,783 |
| Jun 10, 2025 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 1.56% | 123,235 |
| Jun 9, 2025 | 195.50 | 195.50 | 192.00 | 192.00 | 192.00 | -0.78% | 87,592 |
| Jun 6, 2025 | 193.00 | 194.50 | 193.00 | 193.50 | 193.50 | -0.26% | 51,509 |
| Jun 5, 2025 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0.52% | 101,431 |
| Jun 4, 2025 | 193.00 | 193.50 | 192.00 | 193.00 | 193.00 | - | 187,615 |
| Jun 3, 2025 | 194.00 | 194.50 | 192.00 | 193.00 | 193.00 | -0.52% | 168,954 |
| Jun 2, 2025 | 195.50 | 195.50 | 193.00 | 194.00 | 194.00 | -0.51% | 120,324 |
| May 29, 2025 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.26% | 146,693 |
| May 28, 2025 | 196.50 | 197.00 | 195.50 | 195.50 | 195.50 | -0.51% | 120,971 |
| May 27, 2025 | 196.50 | 198.00 | 196.50 | 196.50 | 196.50 | -0.25% | 72,918 |
| May 26, 2025 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | -0.25% | 122,015 |
| May 23, 2025 | 197.00 | 198.50 | 197.00 | 197.50 | 197.50 | 0.25% | 53,577 |