Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 190.50
-0.50 (-0.26%)
At close: Dec 3, 2025
TPE:2707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 191.50 | 191.50 | 190.50 | 190.50 | 190.50 | -0.26% | 40,396 |
| Dec 2, 2025 | 192.50 | 192.50 | 190.50 | 191.00 | 191.00 | -0.52% | 84,531 |
| Dec 1, 2025 | 191.00 | 192.50 | 191.00 | 192.00 | 192.00 | 0.52% | 121,531 |
| Nov 28, 2025 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 173,489 |
| Nov 27, 2025 | 192.50 | 192.50 | 191.00 | 192.00 | 192.00 | - | 69,542 |
| Nov 26, 2025 | 190.50 | 192.00 | 190.50 | 192.00 | 192.00 | 0.79% | 57,176 |
| Nov 25, 2025 | 190.00 | 190.50 | 189.50 | 190.50 | 190.50 | 0.53% | 53,113 |
| Nov 24, 2025 | 190.50 | 191.50 | 189.50 | 189.50 | 189.50 | -0.52% | 147,449 |
| Nov 21, 2025 | 191.00 | 191.00 | 189.50 | 190.50 | 190.50 | -0.26% | 138,414 |
| Nov 20, 2025 | 190.50 | 192.00 | 190.00 | 191.00 | 191.00 | 0.79% | 80,327 |
| Nov 19, 2025 | 189.00 | 190.50 | 189.00 | 189.50 | 189.50 | 0.26% | 108,789 |
| Nov 18, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.82% | 247,788 |
| Nov 17, 2025 | 191.00 | 192.50 | 190.50 | 192.50 | 192.50 | 0.79% | 149,258 |
| Nov 14, 2025 | 193.50 | 193.50 | 191.00 | 191.00 | 191.00 | -0.78% | 162,756 |
| Nov 13, 2025 | 193.50 | 194.00 | 192.00 | 192.50 | 192.50 | -0.26% | 100,221 |
| Nov 12, 2025 | 192.00 | 193.50 | 192.00 | 193.00 | 193.00 | -0.26% | 106,499 |
| Nov 11, 2025 | 194.00 | 194.00 | 192.00 | 193.50 | 193.50 | 0.26% | 77,432 |
| Nov 10, 2025 | 191.50 | 193.00 | 191.00 | 193.00 | 193.00 | 1.05% | 120,983 |
| Nov 7, 2025 | 193.00 | 193.00 | 190.50 | 191.00 | 191.00 | -0.78% | 127,582 |
| Nov 6, 2025 | 192.00 | 193.00 | 191.50 | 192.50 | 192.50 | 1.05% | 153,788 |
| Nov 5, 2025 | 192.50 | 192.50 | 190.50 | 190.50 | 190.50 | -0.78% | 176,742 |
| Nov 4, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 153,011 |
| Nov 3, 2025 | 190.50 | 192.50 | 190.00 | 190.00 | 190.00 | -0.26% | 143,350 |
| Oct 31, 2025 | 192.00 | 192.00 | 190.50 | 190.50 | 190.50 | - | 99,489 |
| Oct 30, 2025 | 191.50 | 192.00 | 190.50 | 190.50 | 190.50 | -0.52% | 106,386 |
| Oct 29, 2025 | 191.50 | 192.50 | 191.50 | 191.50 | 191.50 | -0.26% | 92,761 |
| Oct 28, 2025 | 193.50 | 193.50 | 191.50 | 192.00 | 192.00 | -0.26% | 46,292 |
| Oct 27, 2025 | 192.50 | 193.00 | 191.50 | 192.50 | 192.50 | 0.26% | 97,923 |
| Oct 23, 2025 | 192.50 | 193.00 | 192.00 | 192.00 | 192.00 | -0.78% | 77,175 |
| Oct 22, 2025 | 190.50 | 194.00 | 190.50 | 193.50 | 193.50 | 1.04% | 173,938 |
| 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 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 |