Advertisement
Advertisement
U.S. markets open in 1 hour 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Formosa International Hotels Corporation (2707.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
212.50+13.00 (+6.52%)
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022203.50214.00200.50212.50212.502,142,490
Nov 25, 2022196.00202.00196.00199.50199.501,368,761
Nov 24, 2022195.00198.50194.00196.50196.50754,840
Nov 23, 2022195.00195.50192.50195.00195.00331,612
Nov 22, 2022193.50197.00192.00194.50194.50618,100
Nov 21, 2022190.00197.00189.50192.00192.00806,250
Nov 18, 2022193.50197.00189.00190.00190.00884,600
Nov 17, 2022185.00196.50184.00193.50193.501,552,950
Nov 16, 2022190.00190.00184.50185.00185.00539,314
Nov 15, 2022186.00190.50183.50189.50189.50962,274
Nov 14, 2022183.50187.00183.00185.50185.50376,221
Nov 11, 2022186.50186.50182.50183.00183.00345,205
Nov 10, 2022187.00188.50183.00183.00183.00711,464
Nov 09, 2022188.00188.00183.50185.00185.00616,429
Nov 08, 2022190.00190.00185.00186.00186.00426,090
Nov 07, 2022185.00188.50185.00188.00188.00422,220
Nov 04, 2022182.00185.50182.00185.00185.00397,506
Nov 03, 2022182.00184.00180.00181.50181.50245,110
Nov 02, 2022181.00184.00181.00183.00183.00340,200
Nov 01, 2022178.50181.00178.00180.00180.00249,076
Oct 31, 2022175.50179.50175.50179.00179.00357,224
Oct 28, 2022175.00175.50173.50173.50173.50220,369
Oct 27, 2022173.00175.50173.00175.00175.00203,045
Oct 26, 2022174.50175.50170.00172.00172.00586,391
Oct 25, 2022178.00179.00173.00174.00174.00602,288
Oct 24, 2022182.00183.00177.00178.00178.00504,308
Oct 21, 2022182.50182.50179.00181.50181.50461,034
Oct 20, 2022178.00182.50176.00182.50182.50848,649
Oct 19, 2022186.50188.00177.50179.00179.001,439,531
Oct 18, 2022191.00191.00185.50185.50185.50517,398
Oct 17, 2022193.00193.00186.50189.00189.00953,104
Oct 14, 2022189.50196.00186.50195.00195.001,908,737
Oct 13, 2022193.00193.50179.00186.00186.003,023,248
Oct 12, 2022191.00193.00188.50190.50190.50886,270
Oct 11, 2022188.50192.00185.50192.00192.001,196,395
Oct 07, 2022192.00201.00192.00192.00192.003,511,656
Oct 06, 2022188.00193.00187.00192.00192.001,123,363
Oct 05, 2022190.00191.00187.00187.00187.00673,290
Oct 04, 2022186.50190.50184.00189.00189.001,114,314
Oct 03, 2022188.00192.50184.00185.00185.001,746,480
Sep 30, 2022193.00199.00187.00191.50191.504,096,520
Sep 29, 2022189.00198.50188.50195.50195.503,305,198
Sep 28, 2022188.00192.50183.00184.00184.001,413,746
Sep 27, 2022193.50193.50181.50189.50189.502,955,413
Sep 26, 2022190.00193.50186.50193.00193.002,038,891
Sep 23, 2022192.50195.00188.00194.00194.002,982,530
Sep 22, 2022183.50196.50181.50190.50190.505,505,795
Sep 21, 2022186.50186.50179.50179.50179.501,643,439
Sep 20, 2022179.00184.50176.00183.50183.502,871,810
Sep 19, 2022172.50174.00171.50171.50171.50173,275
Sep 16, 2022170.50174.00170.00173.50173.50265,650
Sep 15, 2022173.00173.50170.50170.50170.50270,022
Sep 14, 2022170.50172.50170.50171.50171.50220,176
Sep 13, 2022174.00174.50172.50172.50172.50201,065
Sep 12, 2022174.00174.50172.00174.00174.00332,080
Sep 08, 2022173.00175.00171.50173.50173.50494,278
Sep 07, 2022172.50172.50169.50170.50170.50251,000
Sep 06, 2022172.00175.50172.00172.00172.00422,316
Sep 05, 2022172.50172.50170.50171.00171.00133,168
Sep 02, 2022174.00174.50172.00172.00172.00167,447
Sep 01, 2022172.50174.00171.00173.50173.50348,045
Aug 31, 2022171.00174.50171.00174.00174.00438,127
Aug 30, 2022170.00171.50169.50170.50170.50249,000
Aug 29, 2022170.50175.00169.50169.50169.50831,204
Aug 26, 2022167.50175.50167.50174.00174.001,191,219
Aug 25, 2022167.00168.00166.50167.00167.00165,275
Aug 24, 2022166.50167.00165.50166.50166.50107,286
Aug 23, 2022167.00167.00165.50166.00166.0086,000
Aug 22, 2022166.50167.00166.00166.50166.5077,000
Aug 19, 2022166.00166.50164.50166.50166.50188,372
Aug 18, 2022166.50166.50164.50166.00166.00166,700
Aug 17, 2022166.50168.50166.00166.50166.50238,050
Aug 16, 2022167.50168.00165.50166.50166.50170,002
Aug 15, 2022165.00168.00164.50167.50167.50347,179
Aug 12, 2022167.00167.50164.00164.50164.50423,188
Aug 11, 2022165.00167.00163.00167.00167.00451,465
Aug 10, 2022163.00163.50162.00163.00163.00217,015
Aug 09, 2022165.00166.00163.00164.00164.00455,215
Aug 08, 2022164.00165.00162.00165.00165.00161,100
Aug 05, 2022164.00166.50163.00165.50165.50315,239
Aug 04, 2022165.50165.50160.00164.00164.00760,100
Aug 03, 2022167.50169.00165.50166.00166.00558,515
Aug 02, 2022170.00171.00168.00169.00169.00444,156
Aug 01, 2022171.00173.00170.50171.50171.50155,134
Jul 29, 2022172.00172.50170.00171.50171.50209,443
Jul 28, 2022171.00171.50169.00171.00171.00334,125
Jul 27, 2022170.00173.00169.00171.00171.00307,058
Jul 26, 2022175.00177.00171.00171.50171.50776,200
Jul 25, 2022172.50174.50172.00174.50174.50345,294
Jul 22, 2022174.00175.50172.00172.00172.00488,025
Jul 21, 2022175.50177.50170.50173.50173.50828,683
Jul 20, 2022180.50181.00174.50175.00175.001,394,472
Jul 19, 2022173.00180.00172.00178.00178.002,435,503
Jul 18, 2022166.50174.50165.50172.50172.501,933,561
Jul 15, 2022164.50165.50163.00164.00164.00222,008
Jul 14, 2022163.50164.50162.00164.00164.00203,500
Jul 13, 2022165.00165.00162.50163.50163.50201,641
Jul 12, 2022163.00163.00160.00162.50162.50304,141
Jul 11, 2022165.00165.00162.50163.50163.50160,138
Jul 08, 2022165.00166.00163.00163.50163.50266,232
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement