Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 191.50
-0.50 (-0.26%)
Sep 1, 2025, 9:02 AM CST
TPE:2707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 193.00 | 193.00 | 191.50 | 192.50 | 192.50 | -0.26% | 103,012 |
| Aug 11, 2025 | 192.50 | 193.50 | 192.00 | 193.00 | 193.00 | 0.52% | 104,999 |
| Aug 8, 2025 | 191.50 | 192.50 | 191.50 | 192.00 | 192.00 | -0.26% | 82,251 |
| Aug 7, 2025 | 192.00 | 193.50 | 191.50 | 192.50 | 192.50 | -0.26% | 146,231 |
| Aug 6, 2025 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 0.52% | 34,378 |
| Aug 5, 2025 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 0.26% | 100,183 |
| Aug 4, 2025 | 191.00 | 192.50 | 190.50 | 191.50 | 191.50 | 0.26% | 57,981 |
| Aug 1, 2025 | 190.00 | 191.50 | 190.00 | 191.00 | 191.00 | 0.26% | 38,905 |
| 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 |