Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 179.50
+2.50 (1.41%)
Aug 7, 2026, 1:30 PM CST
TPE:2707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | - | 129,220 |
| Jun 16, 2026 | 178.50 | 182.00 | 177.50 | 180.00 | 180.00 | 1.12% | 256,785 |
| Jun 15, 2026 | 179.50 | 179.50 | 178.00 | 178.00 | 178.00 | -0.84% | 149,045 |
| Jun 12, 2026 | 179.50 | 180.50 | 179.00 | 179.50 | 179.50 | - | 123,537 |
| Jun 11, 2026 | 180.50 | 180.50 | 177.50 | 179.50 | 179.50 | - | 185,080 |
| Jun 10, 2026 | 178.00 | 181.00 | 177.50 | 179.50 | 179.50 | 0.84% | 258,702 |
| Jun 9, 2026 | 177.00 | 179.50 | 177.00 | 178.00 | 178.00 | -0.28% | 149,579 |
| Jun 8, 2026 | 179.50 | 179.50 | 176.50 | 178.50 | 178.50 | -1.38% | 284,342 |
| Jun 5, 2026 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 0.56% | 361,468 |
| Jun 4, 2026 | 177.00 | 180.50 | 177.00 | 180.00 | 180.00 | 1.98% | 491,119 |
| Jun 3, 2026 | 175.50 | 176.50 | 174.50 | 176.50 | 176.50 | 1.15% | 296,837 |
| Jun 2, 2026 | 173.50 | 175.00 | 172.50 | 174.50 | 174.50 | 0.58% | 248,843 |
| Jun 1, 2026 | 172.50 | 174.00 | 172.50 | 173.50 | 173.50 | 0.29% | 252,941 |
| May 29, 2026 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.87% | 306,256 |
| May 28, 2026 | 173.00 | 174.00 | 171.50 | 171.50 | 171.50 | -0.87% | 194,118 |
| May 27, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 174,588 |