Formosa International Hotels Corporation (TPE:2707)
Taiwan · Delayed Price · Currency is TWD 181.00
+1.00 (0.56%)
Jun 5, 2026, 1:30 PM CST
TPE:2707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 182.00 | 182.00 | 180.00 | 181.00 | - | 0.56% | 192,267 |
| 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 |
| May 26, 2026 | 172.00 | 173.00 | 171.50 | 173.00 | 173.00 | 0.58% | 147,978 |
| May 25, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -1.15% | 215,307 |
| May 22, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 173,893 |
| May 21, 2026 | 175.50 | 175.50 | 173.00 | 174.00 | 174.00 | 0.58% | 185,212 |
| May 20, 2026 | 174.50 | 174.50 | 172.50 | 173.00 | 173.00 | -0.57% | 85,070 |
| May 19, 2026 | 172.50 | 175.00 | 172.50 | 174.00 | 174.00 | 0.87% | 181,431 |
| May 18, 2026 | 172.50 | 173.50 | 172.00 | 172.50 | 172.50 | 0.29% | 122,549 |
| May 15, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.29% | 142,934 |
| May 14, 2026 | 175.50 | 175.50 | 172.50 | 172.50 | 172.50 | -1.71% | 272,045 |
| May 13, 2026 | 174.00 | 176.50 | 173.00 | 175.50 | 175.50 | 1.74% | 395,535 |
| May 12, 2026 | 173.00 | 174.50 | 172.50 | 172.50 | 172.50 | 0.58% | 397,757 |
| May 11, 2026 | 171.00 | 172.00 | 171.00 | 171.50 | 171.50 | 0.59% | 199,780 |
| May 8, 2026 | 170.00 | 172.00 | 170.00 | 170.50 | 170.50 | 0.29% | 177,899 |
| May 7, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 145,017 |
| May 6, 2026 | 170.00 | 170.50 | 168.50 | 170.00 | 170.00 | 0.29% | 231,188 |
| May 5, 2026 | 172.00 | 172.00 | 168.50 | 169.50 | 169.50 | -1.45% | 250,243 |
| May 4, 2026 | 170.00 | 172.00 | 167.00 | 172.00 | 172.00 | 2.08% | 293,699 |
| Apr 30, 2026 | 170.50 | 170.50 | 168.50 | 168.50 | 168.50 | -1.17% | 497,494 |
| Apr 29, 2026 | 171.00 | 171.50 | 170.00 | 170.50 | 170.50 | -0.87% | 385,641 |
| Apr 28, 2026 | 172.00 | 172.50 | 170.50 | 172.00 | 172.00 | -0.58% | 223,007 |
| Apr 27, 2026 | 173.50 | 173.50 | 171.00 | 173.00 | 173.00 | -0.57% | 300,103 |
| Apr 24, 2026 | 174.50 | 175.00 | 173.50 | 174.00 | 174.00 | -0.57% | 270,797 |
| Apr 23, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | 293,168 |
| Apr 22, 2026 | 178.50 | 178.50 | 175.50 | 177.00 | 177.00 | -0.56% | 346,235 |
| Apr 21, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | -0.56% | 250,434 |
| Apr 20, 2026 | 180.50 | 180.50 | 178.00 | 179.00 | 179.00 | -0.83% | 527,519 |
| Apr 17, 2026 | 181.00 | 181.00 | 179.50 | 180.50 | 180.50 | 0.28% | 229,146 |
| Apr 16, 2026 | 181.00 | 181.00 | 179.50 | 180.00 | 180.00 | -0.40% | 966,332 |
| Apr 15, 2026 | 193.00 | 193.00 | 191.00 | 191.50 | 180.72 | -0.52% | 526,889 |
| Apr 14, 2026 | 193.50 | 193.50 | 191.00 | 192.50 | 181.67 | -0.52% | 298,482 |
| Apr 13, 2026 | 202.00 | 202.00 | 193.50 | 193.50 | 182.61 | 1.57% | 758,430 |
| Apr 10, 2026 | 189.00 | 190.50 | 189.00 | 190.50 | 179.78 | 0.26% | 148,761 |
| Apr 9, 2026 | 190.50 | 190.50 | 188.50 | 190.00 | 179.31 | - | 230,676 |
| Apr 8, 2026 | 189.00 | 190.50 | 188.50 | 190.00 | 179.31 | 0.53% | 262,806 |
| Apr 7, 2026 | 189.00 | 189.00 | 187.00 | 189.00 | 178.36 | 0.27% | 182,491 |
| Apr 2, 2026 | 187.50 | 189.50 | 186.50 | 188.50 | 177.89 | 0.80% | 269,210 |
| Apr 1, 2026 | 185.50 | 187.00 | 184.00 | 187.00 | 176.48 | 1.91% | 155,047 |
| Mar 31, 2026 | 185.50 | 186.00 | 183.50 | 183.50 | 173.17 | -0.81% | 157,681 |
| Mar 30, 2026 | 184.50 | 185.50 | 184.50 | 185.00 | 174.59 | 0.27% | 123,828 |
| Mar 27, 2026 | 184.00 | 185.50 | 183.50 | 184.50 | 174.12 | -0.54% | 85,948 |
| Mar 26, 2026 | 186.00 | 186.00 | 184.50 | 185.50 | 175.06 | 0.54% | 32,572 |
| Mar 25, 2026 | 184.50 | 185.00 | 183.50 | 184.50 | 174.12 | 0.82% | 88,866 |