Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 179.50
-1.50 (-0.83%)
Aug 28, 2026, 1:30 PM CST
TPE:2707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 179.00 | 180.00 | 178.50 | 179.50 | 179.50 | - | 175,942 |
| Jul 27, 2026 | 179.00 | 181.00 | 179.00 | 179.50 | 179.50 | 0.28% | 157,153 |
| Jul 24, 2026 | 177.50 | 179.00 | 177.50 | 179.00 | 179.00 | 0.56% | 76,511 |
| Jul 23, 2026 | 179.00 | 179.00 | 176.50 | 178.00 | 178.00 | -0.56% | 308,087 |
| Jul 22, 2026 | 181.00 | 181.00 | 178.50 | 179.00 | 179.00 | -0.83% | 107,812 |
| Jul 21, 2026 | 179.00 | 181.00 | 179.00 | 180.50 | 180.50 | 0.56% | 184,493 |
| Jul 20, 2026 | 180.00 | 180.00 | 177.50 | 179.50 | 179.50 | 0.56% | 115,746 |
| Jul 17, 2026 | 178.00 | 179.50 | 177.00 | 178.50 | 178.50 | -0.56% | 161,684 |
| Jul 16, 2026 | 180.00 | 180.00 | 178.00 | 179.50 | 179.50 | -0.28% | 107,135 |
| Jul 15, 2026 | 180.00 | 180.00 | 178.50 | 180.00 | 180.00 | - | 76,806 |
| Jul 14, 2026 | 180.50 | 180.50 | 178.00 | 180.00 | 180.00 | -0.28% | 216,994 |
| Jul 13, 2026 | 180.00 | 181.00 | 179.00 | 180.50 | 180.50 | 0.28% | 127,534 |
| Jul 9, 2026 | 180.50 | 180.50 | 179.00 | 180.00 | 180.00 | 0.28% | 74,085 |
| Jul 8, 2026 | 181.00 | 181.00 | 179.00 | 179.50 | 179.50 | - | 84,542 |
| Jul 7, 2026 | 182.00 | 183.00 | 179.00 | 179.50 | 179.50 | -1.37% | 115,342 |
| Jul 6, 2026 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1.11% | 309,091 |
| Jul 3, 2026 | 178.00 | 181.50 | 178.00 | 180.00 | 180.00 | 0.84% | 346,444 |
| Jul 2, 2026 | 178.50 | 179.00 | 177.50 | 178.50 | 178.50 | 0.28% | 97,772 |
| Jul 1, 2026 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | -0.28% | 104,211 |
| Jun 30, 2026 | 180.50 | 180.50 | 178.00 | 178.50 | 178.50 | -0.83% | 144,762 |
| Jun 29, 2026 | 178.50 | 180.00 | 178.00 | 180.00 | 180.00 | 0.84% | 171,690 |
| Jun 26, 2026 | 181.00 | 181.00 | 177.50 | 178.50 | 178.50 | -0.83% | 157,797 |
| Jun 25, 2026 | 180.00 | 181.00 | 179.50 | 180.00 | 180.00 | - | 151,027 |
| Jun 24, 2026 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.56% | 192,427 |
| Jun 23, 2026 | 178.50 | 179.00 | 177.00 | 179.00 | 179.00 | 0.28% | 180,963 |
| Jun 22, 2026 | 179.00 | 179.00 | 178.00 | 178.50 | 178.50 | -0.28% | 111,544 |
| Jun 18, 2026 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.56% | 141,681 |