Formosa International Hotels Corporation (TPE:2707)
Taiwan
· Delayed Price · Currency is TWD 170.50
-1.50 (-0.87%)
Apr 29, 2026, 1:30 PM CST
TPE:2707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.01% | 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 |
| Mar 24, 2026 | 183.00 | 184.00 | 182.50 | 183.00 | 172.70 | 0.27% | 39,953 |
| Mar 23, 2026 | 182.50 | 183.50 | 182.50 | 182.50 | 172.23 | -1.35% | 129,282 |
| Mar 20, 2026 | 184.00 | 185.50 | 184.00 | 185.00 | 174.59 | 0.54% | 73,479 |
| Mar 19, 2026 | 184.50 | 185.50 | 184.00 | 184.00 | 173.64 | -0.81% | 106,776 |
| Mar 18, 2026 | 185.50 | 186.00 | 185.00 | 185.50 | 175.06 | 0.27% | 73,805 |
| Mar 17, 2026 | 185.50 | 186.00 | 185.00 | 185.00 | 174.59 | -0.27% | 70,643 |
| Mar 16, 2026 | 186.00 | 186.00 | 184.50 | 185.50 | 175.06 | 0.54% | 135,644 |
| Mar 13, 2026 | 185.00 | 185.00 | 183.50 | 184.50 | 174.12 | -0.54% | 114,938 |
| Mar 12, 2026 | 184.00 | 186.00 | 184.00 | 185.50 | 175.06 | 0.27% | 77,411 |
| Mar 11, 2026 | 185.50 | 187.50 | 185.00 | 185.00 | 174.59 | -0.27% | 122,407 |
| Mar 10, 2026 | 183.00 | 185.50 | 182.50 | 185.50 | 175.06 | 1.92% | 217,970 |
| Mar 9, 2026 | 183.50 | 183.50 | 181.00 | 182.00 | 171.76 | -1.62% | 377,278 |
| Mar 6, 2026 | 185.00 | 185.50 | 184.00 | 185.00 | 174.59 | - | 196,053 |
| Mar 5, 2026 | 186.00 | 186.00 | 184.00 | 185.00 | 174.59 | 0.27% | 266,726 |
| Mar 4, 2026 | 187.00 | 187.00 | 184.50 | 184.50 | 174.12 | -1.34% | 359,283 |
| Mar 3, 2026 | 187.50 | 188.00 | 187.00 | 187.00 | 176.48 | -0.27% | 183,119 |
| Mar 2, 2026 | 189.50 | 189.50 | 187.50 | 187.50 | 176.95 | -0.53% | 157,332 |
| Feb 26, 2026 | 189.00 | 190.00 | 188.00 | 188.50 | 177.89 | 0.27% | 165,808 |
| Feb 25, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 177.42 | -0.27% | 131,835 |
| Feb 24, 2026 | 190.00 | 190.00 | 188.50 | 188.50 | 177.89 | -0.79% | 97,841 |
| Feb 23, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 179.31 | - | 133,815 |
| Feb 11, 2026 | 190.00 | 190.00 | 188.50 | 190.00 | 179.31 | - | 148,704 |
| Feb 10, 2026 | 190.00 | 190.50 | 189.00 | 190.00 | 179.31 | - | 83,932 |
| Feb 9, 2026 | 190.50 | 190.50 | 188.50 | 190.00 | 179.31 | 0.26% | 110,950 |
| Feb 6, 2026 | 189.00 | 189.50 | 188.00 | 189.50 | 178.83 | - | 149,146 |
| Feb 5, 2026 | 188.50 | 190.00 | 188.00 | 189.50 | 178.83 | 1.07% | 157,368 |
| Feb 4, 2026 | 187.00 | 188.00 | 186.50 | 187.50 | 176.95 | - | 114,688 |
| Feb 3, 2026 | 187.00 | 188.00 | 187.00 | 187.50 | 176.95 | 0.27% | 66,638 |
| Feb 2, 2026 | 187.50 | 187.50 | 186.50 | 187.00 | 176.48 | -0.27% | 101,618 |
| Jan 30, 2026 | 189.00 | 189.00 | 187.00 | 187.50 | 176.95 | -0.79% | 250,054 |
| Jan 29, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 178.36 | - | 119,014 |
| Jan 28, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 178.36 | -0.53% | 151,273 |
| Jan 27, 2026 | 190.00 | 190.50 | 189.00 | 190.00 | 179.31 | - | 91,840 |
| Jan 26, 2026 | 188.50 | 190.00 | 188.00 | 190.00 | 179.31 | 0.80% | 111,261 |
| Jan 23, 2026 | 190.00 | 190.00 | 188.00 | 188.50 | 177.89 | -0.26% | 138,275 |
| Jan 22, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 178.36 | -0.53% | 86,822 |
| Jan 21, 2026 | 190.00 | 190.50 | 188.50 | 190.00 | 179.31 | - | 145,263 |
| Jan 20, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 179.31 | 0.53% | 92,895 |
| Jan 19, 2026 | 189.00 | 190.00 | 188.50 | 189.00 | 178.36 | -0.26% | 96,852 |
| Jan 16, 2026 | 190.00 | 190.00 | 189.00 | 189.50 | 178.83 | -0.26% | 125,899 |
| Jan 15, 2026 | 189.50 | 190.00 | 188.50 | 190.00 | 179.31 | 0.53% | 89,537 |
| Jan 14, 2026 | 189.50 | 190.00 | 188.50 | 189.00 | 178.36 | -0.26% | 136,561 |
| Jan 13, 2026 | 191.00 | 191.00 | 189.50 | 189.50 | 178.83 | -0.79% | 81,043 |
| Jan 12, 2026 | 190.50 | 191.00 | 190.00 | 191.00 | 180.25 | - | 58,451 |
| Jan 9, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 180.25 | 0.79% | 80,826 |
| Jan 8, 2026 | 188.50 | 190.00 | 188.50 | 189.50 | 178.83 | 0.53% | 117,128 |
| Jan 7, 2026 | 189.50 | 189.50 | 188.00 | 188.50 | 177.89 | -0.26% | 116,271 |
| Jan 6, 2026 | 188.50 | 189.50 | 188.00 | 189.00 | 178.36 | - | 182,040 |
| Jan 5, 2026 | 189.00 | 189.50 | 188.00 | 189.00 | 178.36 | -0.26% | 163,887 |
| Jan 2, 2026 | 188.50 | 190.50 | 188.50 | 189.50 | 178.83 | 0.26% | 66,186 |
| Dec 31, 2025 | 190.50 | 190.50 | 189.00 | 189.00 | 178.36 | -0.26% | 154,286 |
| Dec 30, 2025 | 189.50 | 191.00 | 189.50 | 189.50 | 178.83 | -0.52% | 42,223 |
| Dec 29, 2025 | 189.50 | 191.00 | 189.50 | 190.50 | 179.78 | 0.53% | 73,684 |
| Dec 26, 2025 | 189.00 | 190.00 | 189.00 | 189.50 | 178.83 | 0.26% | 32,801 |
| Dec 24, 2025 | 189.00 | 189.50 | 189.00 | 189.00 | 178.36 | - | 78,144 |
| Dec 23, 2025 | 189.00 | 189.50 | 189.00 | 189.00 | 178.36 | - | 43,138 |
| Dec 22, 2025 | 189.50 | 189.50 | 188.00 | 189.00 | 178.36 | -0.26% | 109,835 |
| Dec 19, 2025 | 188.50 | 189.50 | 188.50 | 189.50 | 178.83 | 0.53% | 84,882 |
| Dec 18, 2025 | 189.00 | 189.00 | 188.50 | 188.50 | 177.89 | - | 66,670 |
| Dec 17, 2025 | 189.00 | 189.50 | 188.50 | 188.50 | 177.89 | -0.53% | 154,877 |
| Dec 16, 2025 | 189.50 | 190.00 | 189.00 | 189.50 | 178.83 | - | 137,054 |
| Dec 15, 2025 | 190.00 | 190.50 | 189.50 | 189.50 | 178.83 | -0.26% | 80,304 |
| Dec 12, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 179.31 | 0.26% | 176,818 |
| Dec 11, 2025 | 190.00 | 190.00 | 189.00 | 189.50 | 178.83 | - | 100,738 |
| Dec 10, 2025 | 190.00 | 190.50 | 189.50 | 189.50 | 178.83 | -0.26% | 83,460 |
| Dec 9, 2025 | 190.00 | 190.50 | 189.50 | 190.00 | 179.31 | - | 93,584 |
| Dec 8, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 179.31 | - | 55,336 |
| Dec 5, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 179.31 | -0.26% | 68,379 |
| Dec 4, 2025 | 190.50 | 191.00 | 190.00 | 190.50 | 179.78 | - | 47,331 |
| Dec 3, 2025 | 191.50 | 191.50 | 190.50 | 190.50 | 179.78 | -0.26% | 40,396 |
| Dec 2, 2025 | 192.50 | 192.50 | 190.50 | 191.00 | 180.25 | -0.52% | 84,531 |
| Dec 1, 2025 | 191.00 | 192.50 | 191.00 | 192.00 | 181.19 | 0.52% | 121,531 |
| Nov 28, 2025 | 192.00 | 193.00 | 191.00 | 191.00 | 180.25 | -0.52% | 173,489 |
| Nov 27, 2025 | 192.50 | 192.50 | 191.00 | 192.00 | 181.19 | - | 69,542 |
| Nov 26, 2025 | 190.50 | 192.00 | 190.50 | 192.00 | 181.19 | 0.79% | 57,176 |
| Nov 25, 2025 | 190.00 | 190.50 | 189.50 | 190.50 | 179.78 | 0.53% | 53,113 |