Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 176.00
+1.00 (0.57%)
Oct 8, 2026, 1:30 PM CST
TPE:2707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.57% | 117,970 |
| Oct 7, 2026 | 174.50 | 175.50 | 174.50 | 175.00 | 175.00 | 0.29% | 72,108 |
| Oct 6, 2026 | 174.50 | 175.00 | 174.50 | 174.50 | 174.50 | - | 79,136 |
| Oct 5, 2026 | 175.00 | 175.50 | 174.50 | 174.50 | 174.50 | -0.29% | 90,736 |
| Oct 2, 2026 | 175.50 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 98,339 |
| Oct 1, 2026 | 175.50 | 176.00 | 175.00 | 176.00 | 176.00 | 0.28% | 78,822 |
| Sep 30, 2026 | 175.50 | 176.00 | 175.00 | 175.50 | 175.50 | 0.29% | 87,939 |
| Sep 29, 2026 | 176.50 | 176.50 | 175.00 | 175.00 | 175.00 | -0.85% | 158,264 |
| Sep 24, 2026 | 177.00 | 177.50 | 176.50 | 176.50 | 176.50 | -0.56% | 87,517 |
| Sep 23, 2026 | 177.50 | 178.00 | 177.00 | 177.50 | 177.50 | -0.28% | 55,543 |
| Sep 22, 2026 | 177.50 | 178.50 | 177.50 | 178.00 | 178.00 | 0.28% | 153,921 |
| Sep 21, 2026 | 176.50 | 178.50 | 176.50 | 177.50 | 177.50 | 0.28% | 76,629 |
| Sep 18, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 169,101 |
| Sep 17, 2026 | 177.00 | 177.50 | 176.50 | 177.00 | 177.00 | - | 48,315 |
| Sep 16, 2026 | 178.00 | 178.00 | 176.50 | 177.00 | 177.00 | -0.28% | 88,902 |
| Sep 15, 2026 | 177.50 | 177.50 | 177.00 | 177.50 | 177.50 | - | 62,775 |
| Sep 14, 2026 | 177.50 | 178.00 | 177.00 | 177.50 | 177.50 | - | 75,126 |
| Sep 11, 2026 | 177.50 | 178.50 | 177.50 | 177.50 | 177.50 | - | 96,457 |
| Sep 10, 2026 | 178.00 | 178.00 | 177.50 | 177.50 | 177.50 | -0.28% | 66,905 |
| Sep 9, 2026 | 177.50 | 178.00 | 177.00 | 178.00 | 178.00 | - | 85,461 |
| Sep 8, 2026 | 178.00 | 178.50 | 177.50 | 178.00 | 178.00 | -0.56% | 122,610 |
| Sep 7, 2026 | 180.00 | 180.00 | 177.50 | 179.00 | 179.00 | - | 104,563 |
| Sep 4, 2026 | 178.50 | 179.50 | 177.50 | 179.00 | 179.00 | 0.28% | 99,838 |
| Sep 3, 2026 | 179.50 | 179.50 | 177.50 | 178.50 | 178.50 | -0.28% | 80,002 |
| Sep 2, 2026 | 178.00 | 179.50 | 178.00 | 179.00 | 179.00 | - | 50,072 |
| Sep 1, 2026 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 1.13% | 104,610 |
| Aug 31, 2026 | 180.00 | 180.00 | 176.50 | 177.00 | 177.00 | -1.39% | 393,928 |
| Aug 28, 2026 | 180.50 | 180.50 | 179.00 | 179.50 | 179.50 | -0.83% | 125,979 |
| Aug 27, 2026 | 180.50 | 181.00 | 180.00 | 181.00 | 181.00 | - | 47,865 |
| Aug 26, 2026 | 180.50 | 181.00 | 180.00 | 181.00 | 181.00 | 0.28% | 83,266 |
| Aug 25, 2026 | 180.00 | 181.00 | 180.00 | 180.50 | 180.50 | - | 76,833 |
| Aug 24, 2026 | 182.50 | 183.50 | 180.00 | 180.50 | 180.50 | -1.37% | 111,906 |
| Aug 21, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.67% | 495,130 |
| Aug 20, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 0.84% | 66,381 |
| Aug 19, 2026 | 178.00 | 179.50 | 177.50 | 178.50 | 178.50 | 0.28% | 92,091 |
| Aug 18, 2026 | 178.00 | 178.50 | 177.50 | 178.00 | 178.00 | 0.28% | 70,028 |
| Aug 17, 2026 | 177.50 | 178.50 | 177.50 | 177.50 | 177.50 | - | 64,067 |
| Aug 14, 2026 | 178.50 | 179.00 | 177.50 | 177.50 | 177.50 | -0.28% | 83,977 |
| Aug 13, 2026 | 178.50 | 179.00 | 178.00 | 178.00 | 178.00 | -0.56% | 113,386 |
| Aug 12, 2026 | 179.50 | 179.50 | 178.00 | 179.00 | 179.00 | -0.56% | 145,196 |
| Aug 11, 2026 | 181.00 | 182.00 | 179.50 | 180.00 | 180.00 | - | 226,769 |
| Aug 10, 2026 | 181.00 | 181.00 | 179.50 | 180.00 | 180.00 | 0.28% | 126,990 |
| Aug 7, 2026 | 177.50 | 180.00 | 177.50 | 179.50 | 179.50 | 1.41% | 175,261 |
| Aug 6, 2026 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 0.57% | 66,835 |
| Aug 5, 2026 | 176.50 | 177.50 | 176.00 | 176.00 | 176.00 | - | 188,519 |
| Aug 4, 2026 | 177.50 | 177.50 | 175.00 | 176.00 | 176.00 | -1.68% | 317,286 |
| Aug 3, 2026 | 178.00 | 179.50 | 177.50 | 179.00 | 179.00 | 0.56% | 172,640 |
| Jul 31, 2026 | 181.50 | 181.50 | 177.50 | 178.00 | 178.00 | -1.39% | 524,131 |
| Jul 30, 2026 | 180.00 | 181.50 | 179.50 | 180.50 | 180.50 | 0.28% | 508,179 |
| Jul 29, 2026 | 180.00 | 180.50 | 177.50 | 180.00 | 180.00 | 0.28% | 290,404 |