Formosa International Hotels Corporation 2707
TWSE · Taiwan · Consumer Services
TWD 175.00-1.00 (-0.57%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 175.00 | -0.57% | TWD 175.50 | TWD 176.00 | TWD 175.00 | 97.84K |
| 2026-10-01 | TWD 176.00 | +0.28% | TWD 175.50 | TWD 176.00 | TWD 175.00 | 76.13K |
| 2026-09-30 | TWD 175.50 | +0.29% | TWD 175.50 | TWD 176.00 | TWD 175.00 | 84.25K |
| 2026-09-29 | TWD 175.00 | -0.85% | TWD 176.50 | TWD 176.50 | TWD 175.00 | 154.12K |
| 2026-09-24 | TWD 176.50 | -0.56% | TWD 177.00 | TWD 177.50 | TWD 176.50 | 84.02K |
| 2026-09-23 | TWD 177.50 | -0.28% | TWD 177.50 | TWD 178.00 | TWD 177.00 | 53.00K |
| 2026-09-22 | TWD 178.00 | +0.28% | TWD 177.50 | TWD 178.50 | TWD 177.50 | 151.05K |
| 2026-09-21 | TWD 177.50 | +0.28% | TWD 176.50 | TWD 178.50 | TWD 176.50 | 74.03K |
| 2026-09-18 | TWD 177.00 | 0.00% | TWD 178.00 | TWD 178.00 | TWD 176.00 | 168.30K |
| 2026-09-17 | TWD 177.00 | 0.00% | TWD 177.00 | TWD 177.50 | TWD 176.50 | 47.34K |
| 2026-09-16 | TWD 177.00 | -0.28% | TWD 178.00 | TWD 178.00 | TWD 176.50 | 85.18K |
| 2026-09-15 | TWD 177.50 | 0.00% | TWD 177.50 | TWD 177.50 | TWD 177.00 | 61.02K |
| 2026-09-14 | TWD 177.50 | 0.00% | TWD 177.50 | TWD 178.00 | TWD 177.00 | 72.00K |
| 2026-09-11 | TWD 177.50 | 0.00% | TWD 177.50 | TWD 178.50 | TWD 177.50 | 93.02K |
| 2026-09-10 | TWD 177.50 | -0.28% | TWD 178.00 | TWD 178.00 | TWD 177.50 | 64.10K |
| 2026-09-09 | TWD 178.00 | 0.00% | TWD 177.50 | TWD 178.00 | TWD 177.00 | 84.02K |
| 2026-09-08 | TWD 178.00 | -0.56% | TWD 178.00 | TWD 178.50 | TWD 177.50 | 117.59K |
| 2026-09-07 | TWD 179.00 | 0.00% | TWD 180.00 | TWD 180.00 | TWD 177.50 | 102.02K |
| 2026-09-04 | TWD 179.00 | +0.28% | TWD 178.50 | TWD 179.50 | TWD 177.50 | 96.02K |
| 2026-09-03 | TWD 178.50 | -0.28% | TWD 179.50 | TWD 179.50 | TWD 177.50 | 78.00K |
| 2026-09-02 | TWD 179.00 | 0.00% | TWD 178.00 | TWD 179.50 | TWD 178.00 | 46.30K |
| 2026-09-01 | TWD 179.00 | +1.13% | TWD 179.00 | TWD 179.00 | TWD 178.00 | 101.03K |
| 2026-08-31 | TWD 177.00 | -1.39% | TWD 180.00 | TWD 180.00 | TWD 176.50 | 385.11K |
| 2026-08-28 | TWD 179.50 | -0.83% | TWD 180.50 | TWD 180.50 | TWD 179.00 | 122.01K |
| 2026-08-27 | TWD 181.00 | 0.00% | TWD 180.50 | TWD 181.00 | TWD 180.00 | 46.06K |
| 2026-08-26 | TWD 181.00 | +0.28% | TWD 180.50 | TWD 181.00 | TWD 180.00 | 81.26K |
| 2026-08-25 | TWD 180.50 | 0.00% | TWD 180.00 | TWD 181.00 | TWD 180.00 | 75.23K |
| 2026-08-24 | TWD 180.50 | -1.37% | TWD 182.50 | TWD 183.50 | TWD 180.00 | 110.05K |
| 2026-08-21 | TWD 183.00 | +1.67% | TWD 180.00 | TWD 183.00 | TWD 180.00 | 485.71K |
| 2026-08-20 | TWD 180.00 | +0.84% | TWD 179.00 | TWD 180.00 | TWD 179.00 | 65.08K |
| 2026-08-19 | TWD 178.50 | +0.28% | TWD 178.00 | TWD 179.50 | TWD 177.50 | 90.03K |
| 2026-08-18 | TWD 178.00 | +0.28% | TWD 178.00 | TWD 178.50 | TWD 177.50 | 68.02K |
| 2026-08-17 | TWD 177.50 | 0.00% | TWD 177.50 | TWD 178.50 | TWD 177.50 | 62.10K |
| 2026-08-14 | TWD 177.50 | -0.28% | TWD 178.50 | TWD 179.00 | TWD 177.50 | 80.07K |
| 2026-08-13 | TWD 178.00 | -0.56% | TWD 178.50 | TWD 179.00 | TWD 178.00 | 110.90K |
| 2026-08-12 | TWD 179.00 | -0.56% | TWD 179.50 | TWD 179.50 | TWD 178.00 | 141.24K |
| 2026-08-11 | TWD 180.00 | 0.00% | TWD 181.00 | TWD 182.00 | TWD 179.50 | 222.07K |
| 2026-08-10 | TWD 180.00 | +0.28% | TWD 181.00 | TWD 181.00 | TWD 179.50 | 123.15K |
| 2026-08-07 | TWD 179.50 | +1.41% | TWD 177.50 | TWD 180.00 | TWD 177.50 | 171.13K |
| 2026-08-06 | TWD 177.00 | +0.57% | TWD 176.00 | TWD 177.00 | TWD 176.00 | 64.12K |
| 2026-08-05 | TWD 176.00 | 0.00% | TWD 176.50 | TWD 177.50 | TWD 176.00 | 182.10K |
| 2026-08-04 | TWD 176.00 | -1.68% | TWD 177.50 | TWD 177.50 | TWD 175.00 | 304.14K |
| 2026-08-03 | TWD 179.00 | +0.56% | TWD 178.00 | TWD 179.50 | TWD 177.50 | 168.02K |
| 2026-07-31 | TWD 178.00 | -1.39% | TWD 181.50 | TWD 181.50 | TWD 177.50 | 512.93K |
| 2026-07-30 | TWD 180.50 | +0.28% | TWD 180.00 | TWD 181.50 | TWD 179.50 | 501.03K |
| 2026-07-29 | TWD 180.00 | +0.28% | TWD 180.00 | TWD 180.50 | TWD 177.50 | 285.50K |
| 2026-07-28 | TWD 179.50 | 0.00% | TWD 179.00 | TWD 180.00 | TWD 178.50 | 170.17K |
| 2026-07-27 | TWD 179.50 | +0.28% | TWD 179.00 | TWD 181.00 | TWD 179.00 | 154.00K |
| 2026-07-24 | TWD 179.00 | +0.56% | TWD 177.50 | TWD 179.00 | TWD 177.50 | 75.08K |
| 2026-07-23 | TWD 178.00 | -0.56% | TWD 179.00 | TWD 179.00 | TWD 176.50 | 300.60K |
| 2026-07-22 | TWD 179.00 | -0.83% | TWD 181.00 | TWD 181.00 | TWD 178.50 | 106.10K |
| 2026-07-21 | TWD 180.50 | +0.56% | TWD 179.00 | TWD 181.00 | TWD 179.00 | 181.00K |
| 2026-07-20 | TWD 179.50 | +0.56% | TWD 180.00 | TWD 180.00 | TWD 177.50 | 114.02K |
| 2026-07-17 | TWD 178.50 | -0.56% | TWD 178.00 | TWD 179.50 | TWD 177.00 | 158.03K |
| 2026-07-16 | TWD 179.50 | -0.28% | TWD 180.00 | TWD 180.00 | TWD 178.00 | 105.17K |
| 2026-07-15 | TWD 180.00 | 0.00% | TWD 180.00 | TWD 180.00 | TWD 178.50 | 73.15K |
| 2026-07-14 | TWD 180.00 | -0.28% | TWD 180.50 | TWD 180.50 | TWD 178.00 | 212.00K |
| 2026-07-13 | TWD 180.50 | +0.28% | TWD 180.00 | TWD 181.00 | TWD 179.00 | 125.00K |
| 2026-07-10 | TWD 180.00 | 0.00% | TWD 180.00 | TWD 180.00 | TWD 180.00 | 0 |
| 2026-07-09 | TWD 180.00 | +0.28% | TWD 180.50 | TWD 180.50 | TWD 179.00 | 72.67K |
| 2026-07-08 | TWD 179.50 | 0.00% | TWD 181.00 | TWD 181.00 | TWD 179.00 | 82.12K |
| 2026-07-07 | TWD 179.50 | -1.37% | TWD 182.00 | TWD 183.00 | TWD 179.00 | 112.10K |
| 2026-07-06 | TWD 182.00 | +1.11% | TWD 180.00 | TWD 183.00 | TWD 180.00 | 302.76K |
| 2026-07-03 | TWD 180.00 | +0.84% | TWD 178.00 | TWD 181.50 | TWD 178.00 | 342.13K |
| 2026-07-02 | TWD 178.50 | +0.28% | TWD 178.50 | TWD 179.00 | TWD 177.50 | 96.02K |
| 2026-07-01 | TWD 178.00 | -0.28% | TWD 179.00 | TWD 179.00 | TWD 177.00 | 101.00K |
| 2026-06-30 | TWD 178.50 | -0.83% | TWD 180.50 | TWD 180.50 | TWD 178.00 | 141.06K |
| 2026-06-29 | TWD 180.00 | +0.84% | TWD 178.50 | TWD 180.00 | TWD 178.00 | 169.70K |
| 2026-06-26 | TWD 178.50 | -0.83% | TWD 181.00 | TWD 181.00 | TWD 177.50 | 152.10K |
| 2026-06-25 | TWD 180.00 | 0.00% | TWD 180.00 | TWD 181.00 | TWD 179.50 | 147.00K |
| 2026-06-24 | TWD 180.00 | +0.56% | TWD 178.00 | TWD 180.00 | TWD 178.00 | 189.19K |
| 2026-06-23 | TWD 179.00 | +0.28% | TWD 178.50 | TWD 179.00 | TWD 177.00 | 177.67K |
| 2026-06-22 | TWD 178.50 | -0.28% | TWD 179.00 | TWD 179.00 | TWD 178.00 | 107.41K |
| 2026-06-18 | TWD 179.00 | -0.56% | TWD 180.00 | TWD 181.00 | TWD 178.00 | 132.52K |
| 2026-06-17 | TWD 180.00 | 0.00% | TWD 180.00 | TWD 180.00 | TWD 179.00 | 125.51K |
| 2026-06-16 | TWD 180.00 | +1.12% | TWD 178.50 | TWD 182.00 | TWD 177.50 | 250.57K |
| 2026-06-15 | TWD 178.00 | -0.84% | TWD 179.50 | TWD 179.50 | TWD 178.00 | 145.03K |
| 2026-06-12 | TWD 179.50 | 0.00% | TWD 179.50 | TWD 180.50 | TWD 179.00 | 121.10K |
| 2026-06-11 | TWD 179.50 | 0.00% | TWD 180.50 | TWD 180.50 | TWD 177.50 | 193.02K |
| 2026-06-10 | TWD 179.50 | +0.84% | TWD 178.00 | TWD 181.00 | TWD 177.50 | 253.79K |
| 2026-06-09 | TWD 178.00 | -0.28% | TWD 177.00 | TWD 179.50 | TWD 177.00 | 143.34K |
| 2026-06-08 | TWD 178.50 | -1.38% | TWD 179.50 | TWD 179.50 | TWD 176.50 | 274.10K |
| 2026-06-05 | TWD 181.00 | +0.56% | TWD 182.00 | TWD 182.00 | TWD 180.00 | 347.31K |
| 2026-06-04 | TWD 180.00 | +1.98% | TWD 177.00 | TWD 180.50 | TWD 177.00 | 472.21K |
| 2026-06-03 | TWD 176.50 | +1.15% | TWD 175.50 | TWD 176.50 | TWD 174.50 | 287.21K |
| 2026-06-02 | TWD 174.50 | +0.58% | TWD 173.50 | TWD 175.00 | TWD 172.50 | 243.26K |
| 2026-06-01 | TWD 173.50 | +0.29% | TWD 172.50 | TWD 174.00 | TWD 172.50 | 248.60K |
| 2026-05-29 | TWD 173.00 | +0.87% | TWD 172.00 | TWD 173.00 | TWD 171.00 | 299.43K |
| 2026-05-28 | TWD 171.50 | -0.87% | TWD 173.00 | TWD 174.00 | TWD 171.50 | 187.30K |
| 2026-05-27 | TWD 173.00 | 0.00% | TWD 172.00 | TWD 173.00 | TWD 172.00 | 170.30K |