Formosa International Hotels Corporation (TPE:2707)
Taiwan
· Delayed Price · Currency is TWD 182.00
-3.00 (-1.62%)
Mar 9, 2026, 1:30 PM CST
TPE:2707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 185.00 | 185.50 | 184.00 | 185.00 | 185.00 | - | 196,051 |
| Mar 5, 2026 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.27% | 266,726 |
| Mar 4, 2026 | 187.00 | 187.00 | 184.50 | 184.50 | 184.50 | -1.34% | 359,283 |
| Mar 3, 2026 | 187.50 | 188.00 | 187.00 | 187.00 | 187.00 | -0.27% | 183,119 |
| Mar 2, 2026 | 189.50 | 189.50 | 187.50 | 187.50 | 187.50 | -0.53% | 157,332 |
| Feb 26, 2026 | 189.00 | 190.00 | 188.00 | 188.50 | 188.50 | 0.27% | 165,808 |
| Feb 25, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | -0.27% | 131,835 |
| Feb 24, 2026 | 190.00 | 190.00 | 188.50 | 188.50 | 188.50 | -0.79% | 97,841 |
| Feb 23, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 133,815 |
| Feb 11, 2026 | 190.00 | 190.00 | 188.50 | 190.00 | 190.00 | - | 148,704 |
| Feb 10, 2026 | 190.00 | 190.50 | 189.00 | 190.00 | 190.00 | - | 83,932 |
| Feb 9, 2026 | 190.50 | 190.50 | 188.50 | 190.00 | 190.00 | 0.26% | 110,950 |
| Feb 6, 2026 | 189.00 | 189.50 | 188.00 | 189.50 | 189.50 | - | 149,146 |
| Feb 5, 2026 | 188.50 | 190.00 | 188.00 | 189.50 | 189.50 | 1.07% | 157,368 |
| Feb 4, 2026 | 187.00 | 188.00 | 186.50 | 187.50 | 187.50 | - | 114,688 |
| Feb 3, 2026 | 187.00 | 188.00 | 187.00 | 187.50 | 187.50 | 0.27% | 66,638 |
| Feb 2, 2026 | 187.50 | 187.50 | 186.50 | 187.00 | 187.00 | -0.27% | 101,618 |
| Jan 30, 2026 | 189.00 | 189.00 | 187.00 | 187.50 | 187.50 | -0.79% | 250,054 |
| Jan 29, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 189.00 | - | 119,014 |
| Jan 28, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 189.00 | -0.53% | 151,273 |
| Jan 27, 2026 | 190.00 | 190.50 | 189.00 | 190.00 | 190.00 | - | 91,840 |
| Jan 26, 2026 | 188.50 | 190.00 | 188.00 | 190.00 | 190.00 | 0.80% | 111,261 |
| Jan 23, 2026 | 190.00 | 190.00 | 188.00 | 188.50 | 188.50 | -0.26% | 138,275 |
| Jan 22, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 86,822 |
| Jan 21, 2026 | 190.00 | 190.50 | 188.50 | 190.00 | 190.00 | - | 145,263 |
| Jan 20, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 92,895 |
| Jan 19, 2026 | 189.00 | 190.00 | 188.50 | 189.00 | 189.00 | -0.26% | 96,852 |
| Jan 16, 2026 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | -0.26% | 125,899 |
| Jan 15, 2026 | 189.50 | 190.00 | 188.50 | 190.00 | 190.00 | 0.53% | 89,537 |
| Jan 14, 2026 | 189.50 | 190.00 | 188.50 | 189.00 | 189.00 | -0.26% | 136,561 |
| Jan 13, 2026 | 191.00 | 191.00 | 189.50 | 189.50 | 189.50 | -0.79% | 81,043 |
| Jan 12, 2026 | 190.50 | 191.00 | 190.00 | 191.00 | 191.00 | - | 58,451 |
| Jan 9, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 0.79% | 80,826 |
| Jan 8, 2026 | 188.50 | 190.00 | 188.50 | 189.50 | 189.50 | 0.53% | 117,128 |
| Jan 7, 2026 | 189.50 | 189.50 | 188.00 | 188.50 | 188.50 | -0.26% | 116,271 |
| Jan 6, 2026 | 188.50 | 189.50 | 188.00 | 189.00 | 189.00 | - | 182,040 |
| Jan 5, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 189.00 | -0.26% | 163,887 |
| Jan 2, 2026 | 188.50 | 190.50 | 188.50 | 189.50 | 189.50 | 0.26% | 65,586 |
| Dec 31, 2025 | 190.50 | 190.50 | 189.00 | 189.00 | 189.00 | -0.26% | 154,286 |
| Dec 30, 2025 | 189.50 | 191.00 | 189.50 | 189.50 | 189.50 | -0.52% | 42,223 |
| Dec 29, 2025 | 189.50 | 191.00 | 189.50 | 190.50 | 190.50 | 0.53% | 73,684 |
| Dec 26, 2025 | 189.00 | 190.00 | 189.00 | 189.50 | 189.50 | 0.26% | 32,002 |
| Dec 24, 2025 | 189.00 | 189.50 | 189.00 | 189.00 | 189.00 | - | 78,144 |
| Dec 23, 2025 | 189.00 | 189.50 | 189.00 | 189.00 | 189.00 | - | 43,138 |
| Dec 22, 2025 | 189.50 | 189.50 | 188.00 | 189.00 | 189.00 | -0.26% | 109,835 |
| Dec 19, 2025 | 188.50 | 189.50 | 188.50 | 189.50 | 189.50 | 0.53% | 84,882 |
| Dec 18, 2025 | 189.00 | 189.00 | 188.50 | 188.50 | 188.50 | - | 66,670 |
| Dec 17, 2025 | 189.00 | 189.50 | 188.50 | 188.50 | 188.50 | -0.53% | 154,877 |
| Dec 16, 2025 | 189.50 | 190.00 | 189.00 | 189.50 | 189.50 | - | 137,054 |
| Dec 15, 2025 | 190.00 | 190.50 | 189.50 | 189.50 | 189.50 | -0.26% | 80,304 |
| Dec 12, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 0.26% | 176,818 |
| Dec 11, 2025 | 190.00 | 190.00 | 189.00 | 189.50 | 189.50 | - | 100,738 |
| Dec 10, 2025 | 190.00 | 190.50 | 189.50 | 189.50 | 189.50 | -0.26% | 83,460 |
| Dec 9, 2025 | 190.00 | 190.50 | 189.50 | 190.00 | 190.00 | - | 93,584 |
| Dec 8, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 55,236 |
| Dec 5, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.26% | 68,244 |
| Dec 4, 2025 | 190.50 | 191.00 | 190.00 | 190.50 | 190.50 | - | 47,331 |
| Dec 3, 2025 | 191.50 | 191.50 | 190.50 | 190.50 | 190.50 | -0.26% | 40,396 |
| Dec 2, 2025 | 192.50 | 192.50 | 190.50 | 191.00 | 191.00 | -0.52% | 84,531 |
| Dec 1, 2025 | 191.00 | 192.50 | 191.00 | 192.00 | 192.00 | 0.52% | 121,531 |
| Nov 28, 2025 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 173,489 |
| Nov 27, 2025 | 192.50 | 192.50 | 191.00 | 192.00 | 192.00 | - | 69,542 |
| Nov 26, 2025 | 190.50 | 192.00 | 190.50 | 192.00 | 192.00 | 0.79% | 57,176 |
| Nov 25, 2025 | 190.00 | 190.50 | 189.50 | 190.50 | 190.50 | 0.53% | 53,113 |
| Nov 24, 2025 | 190.50 | 191.50 | 189.50 | 189.50 | 189.50 | -0.52% | 147,449 |
| Nov 21, 2025 | 191.00 | 191.00 | 189.50 | 190.50 | 190.50 | -0.26% | 138,414 |
| Nov 20, 2025 | 190.50 | 192.00 | 190.00 | 191.00 | 191.00 | 0.79% | 80,327 |
| Nov 19, 2025 | 189.00 | 190.50 | 189.00 | 189.50 | 189.50 | 0.26% | 108,789 |
| Nov 18, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -1.82% | 247,788 |
| Nov 17, 2025 | 191.00 | 192.50 | 190.50 | 192.50 | 192.50 | 0.79% | 149,258 |
| Nov 14, 2025 | 193.50 | 193.50 | 191.00 | 191.00 | 191.00 | -0.78% | 162,756 |
| Nov 13, 2025 | 193.50 | 194.00 | 192.00 | 192.50 | 192.50 | -0.26% | 100,221 |
| Nov 12, 2025 | 192.00 | 193.50 | 192.00 | 193.00 | 193.00 | -0.26% | 106,499 |
| Nov 11, 2025 | 194.00 | 194.00 | 192.00 | 193.50 | 193.50 | 0.26% | 77,432 |
| Nov 10, 2025 | 191.50 | 193.00 | 191.00 | 193.00 | 193.00 | 1.05% | 120,983 |
| Nov 7, 2025 | 193.00 | 193.00 | 190.50 | 191.00 | 191.00 | -0.78% | 127,582 |
| Nov 6, 2025 | 192.00 | 193.00 | 191.50 | 192.50 | 192.50 | 1.05% | 153,788 |
| Nov 5, 2025 | 192.50 | 192.50 | 190.50 | 190.50 | 190.50 | -0.78% | 176,742 |
| Nov 4, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 153,011 |
| Nov 3, 2025 | 190.50 | 192.50 | 190.00 | 190.00 | 190.00 | -0.26% | 143,350 |
| Oct 31, 2025 | 192.00 | 192.00 | 190.50 | 190.50 | 190.50 | - | 99,489 |
| Oct 30, 2025 | 191.50 | 192.00 | 190.50 | 190.50 | 190.50 | -0.52% | 106,386 |
| Oct 29, 2025 | 191.50 | 192.50 | 191.50 | 191.50 | 191.50 | -0.26% | 92,761 |
| Oct 28, 2025 | 193.50 | 193.50 | 191.50 | 192.00 | 192.00 | -0.26% | 46,292 |
| Oct 27, 2025 | 192.50 | 193.00 | 191.50 | 192.50 | 192.50 | 0.26% | 97,923 |
| Oct 23, 2025 | 192.50 | 193.00 | 192.00 | 192.00 | 192.00 | -0.78% | 77,175 |
| Oct 22, 2025 | 190.50 | 194.00 | 190.50 | 193.50 | 193.50 | 1.04% | 173,938 |
| Oct 21, 2025 | 190.00 | 192.50 | 190.00 | 191.50 | 191.50 | 1.32% | 87,978 |
| Oct 20, 2025 | 191.50 | 191.50 | 188.50 | 189.00 | 189.00 | -1.05% | 487,197 |
| Oct 17, 2025 | 191.00 | 192.50 | 189.50 | 191.00 | 191.00 | - | 506,268 |
| Oct 16, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -1.29% | 267,712 |
| Oct 15, 2025 | 191.50 | 193.50 | 191.00 | 193.50 | 193.50 | 1.31% | 225,458 |
| Oct 14, 2025 | 193.00 | 193.50 | 191.00 | 191.00 | 191.00 | -0.26% | 230,980 |
| Oct 13, 2025 | 193.50 | 193.50 | 191.00 | 191.50 | 191.50 | -1.03% | 224,642 |
| Oct 9, 2025 | 195.00 | 195.00 | 193.00 | 193.50 | 193.50 | -0.77% | 145,769 |
| Oct 8, 2025 | 195.00 | 195.00 | 193.50 | 195.00 | 195.00 | 0.52% | 80,528 |
| Oct 7, 2025 | 195.50 | 195.50 | 194.00 | 194.00 | 194.00 | -0.77% | 157,644 |
| Oct 3, 2025 | 196.50 | 197.00 | 195.50 | 195.50 | 195.50 | -0.51% | 79,943 |
| Oct 2, 2025 | 198.50 | 198.50 | 195.50 | 196.50 | 196.50 | -0.76% | 138,885 |
| Oct 1, 2025 | 199.50 | 199.50 | 197.00 | 198.00 | 198.00 | -0.50% | 84,798 |