Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 154.00 | 156.00 | 153.50 | 155.50 | 155.50 | 316,140 |
| 2024-07-31 | 151.00 | 153.50 | 150.50 | 151.50 | 151.50 | 418,010 |
| 2024-07-30 | 153.00 | 153.50 | 149.50 | 153.00 | 153.00 | 819,500 |
| 2024-07-29 | 158.50 | 159.00 | 153.00 | 154.00 | 154.00 | 903,181 |
| 2024-07-26 | 155.50 | 160.50 | 153.50 | 157.00 | 157.00 | 653,254 |
| 2024-07-23 | 167.50 | 168.00 | 164.50 | 165.50 | 165.50 | 832,215 |
| 2024-07-22 | 174.00 | 174.00 | 163.00 | 165.00 | 165.00 | 1,218,076 |
| 2024-07-19 | 176.50 | 176.50 | 172.50 | 173.00 | 173.00 | 786,609 |
| 2024-07-18 | 177.00 | 177.00 | 173.00 | 177.00 | 177.00 | 933,092 |
| 2024-07-17 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 630,030 |
| 2024-07-16 | 181.50 | 182.00 | 177.50 | 178.50 | 178.50 | 793,522 |
| 2024-07-15 | 181.50 | 182.00 | 178.50 | 180.00 | 180.00 | 504,010 |
| 2024-07-12 | 179.50 | 181.00 | 178.50 | 180.00 | 180.00 | 539,471 |
| 2024-07-11 | 184.50 | 184.50 | 182.00 | 182.50 | 182.50 | 430,330 |
| 2024-07-10 | 180.50 | 185.50 | 179.50 | 183.50 | 183.50 | 1,187,612 |
| 2024-07-09 | 183.00 | 185.00 | 178.00 | 180.00 | 180.00 | 928,033 |
| 2024-07-08 | 184.00 | 188.50 | 182.00 | 182.00 | 182.00 | 1,415,258 |
| 2024-07-05 | 182.00 | 186.00 | 180.00 | 185.00 | 185.00 | 2,623,070 |
| 2024-07-04 | 180.00 | 180.50 | 178.00 | 179.50 | 179.50 | 755,168 |
| 2024-07-03 | 177.50 | 181.00 | 177.00 | 177.50 | 177.50 | 1,523,106 |
| 2024-07-02 | 181.00 | 181.50 | 175.00 | 176.00 | 176.00 | 1,637,214 |
| 2024-07-01 | 174.50 | 183.50 | 173.50 | 180.00 | 180.00 | 3,404,922 |
| 2024-06-28 | 176.00 | 178.00 | 173.50 | 174.00 | 174.00 | 1,253,508 |
| 2024-06-27 | 175.50 | 176.00 | 172.00 | 176.00 | 176.00 | 2,748,225 |
| 2024-06-26 | 175.50 | 180.00 | 173.50 | 175.50 | 175.50 | 2,943,350 |
| 2024-06-25 | 172.50 | 175.00 | 169.00 | 174.00 | 174.00 | 2,517,500 |
| 2024-06-24 | 179.50 | 180.50 | 173.00 | 173.00 | 173.00 | 3,107,723 |
| 2024-06-21 | 178.00 | 181.50 | 177.00 | 179.50 | 179.50 | 3,183,125 |
| 2024-06-20 | 176.50 | 179.50 | 176.00 | 178.50 | 178.50 | 1,739,775 |
| 2024-06-19 | 176.00 | 179.00 | 174.00 | 175.50 | 175.50 | 1,863,737 |
| 2024-06-18 | 173.00 | 176.00 | 173.00 | 174.50 | 174.50 | 1,212,850 |
| 2024-06-17 | 171.50 | 173.00 | 171.00 | 171.00 | 171.00 | 631,308 |
| 2024-06-14 | 173.50 | 175.50 | 170.00 | 171.00 | 171.00 | 1,018,228 |
| 2024-06-13 | 176.50 | 177.00 | 173.50 | 173.50 | 173.50 | 711,076 |
| 2024-06-12 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 675,026 |
| 2024-06-11 | 177.50 | 177.50 | 172.50 | 174.00 | 174.00 | 1,444,702 |
| 2024-06-07 | 173.50 | 182.00 | 172.50 | 177.00 | 177.00 | 4,114,429 |
| 2024-06-06 | 175.50 | 176.50 | 170.00 | 170.50 | 170.50 | 1,301,589 |
| 2024-06-05 | 172.00 | 175.00 | 171.50 | 174.00 | 174.00 | 1,658,693 |
| 2024-06-04 | 169.50 | 171.50 | 168.00 | 170.00 | 170.00 | 817,611 |
| 2024-06-03 | 171.50 | 171.50 | 168.50 | 169.50 | 169.50 | 351,232 |
| 2024-05-31 | 170.00 | 171.50 | 168.00 | 169.50 | 169.50 | 745,348 |
| 2024-05-30 | 170.50 | 174.00 | 170.00 | 170.00 | 170.00 | 1,316,273 |
| 2024-05-29 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 1,122,647 |
| 2024-05-28 | 167.00 | 168.50 | 166.00 | 168.00 | 168.00 | 700,560 |
| 2024-05-27 | 164.00 | 166.50 | 164.00 | 166.00 | 166.00 | 387,520 |
| 2024-05-24 | 165.00 | 165.00 | 162.50 | 164.00 | 164.00 | 519,007 |
| 2024-05-23 | 165.00 | 165.50 | 163.00 | 164.50 | 164.50 | 501,105 |
| 2024-05-22 | 162.00 | 167.00 | 162.00 | 164.00 | 164.00 | 800,036 |
| 2024-05-21 | 163.00 | 163.00 | 160.00 | 160.50 | 160.50 | 481,005 |
| 2024-05-20 | 164.00 | 164.50 | 162.50 | 163.00 | 163.00 | 395,250 |
| 2024-05-17 | 164.00 | 164.00 | 162.50 | 163.50 | 163.50 | 282,233 |
| 2024-05-16 | 161.00 | 163.50 | 161.00 | 162.50 | 162.50 | 496,210 |
| 2024-05-15 | 165.00 | 165.50 | 159.00 | 160.00 | 160.00 | 1,507,288 |
| 2024-05-14 | 162.50 | 164.00 | 162.50 | 163.50 | 163.50 | 283,798 |
| 2024-05-13 | 166.50 | 166.50 | 161.50 | 163.00 | 163.00 | 1,382,026 |
| 2024-05-10 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 478,035 |
| 2024-05-09 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | 948,192 |
| 2024-05-08 | 170.50 | 170.50 | 168.00 | 170.00 | 170.00 | 675,731 |
| 2024-05-07 | 172.50 | 173.00 | 167.50 | 170.50 | 170.50 | 1,085,358 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 7.3000 TWD |
| 2022-07-13 | 2.2200 TWD |
| 2021-07-29 | 2.1500 TWD |
| 2020-07-08 | 3.5000 TWD |
| 2019-07-10 | 9.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.