Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 173.00 | 173.50 | 171.50 | 172.00 | 172.00 | 695,481 |
| 2024-05-03 | 174.50 | 177.50 | 171.50 | 171.50 | 171.50 | 1,127,651 |
| 2024-05-02 | 173.50 | 175.00 | 173.00 | 173.00 | 173.00 | 1,054,399 |
| 2024-04-30 | 184.00 | 184.00 | 176.50 | 176.50 | 176.50 | 1,803,720 |
| 2024-04-29 | 179.00 | 183.00 | 177.50 | 181.50 | 181.50 | 2,837,548 |
| 2024-04-26 | 176.50 | 178.50 | 175.50 | 176.50 | 176.50 | 1,213,892 |
| 2024-04-25 | 176.00 | 178.50 | 175.00 | 175.50 | 175.50 | 1,595,449 |
| 2024-04-24 | 173.50 | 180.00 | 171.50 | 177.50 | 177.50 | 3,807,496 |
| 2024-04-23 | 168.00 | 171.50 | 166.00 | 171.00 | 171.00 | 1,307,587 |
| 2024-04-22 | 164.50 | 168.50 | 164.00 | 165.50 | 165.50 | 1,208,216 |
| 2024-04-19 | 172.00 | 172.00 | 163.50 | 164.50 | 164.50 | 2,051,155 |
| 2024-04-18 | 168.50 | 174.50 | 167.50 | 174.00 | 174.00 | 1,916,907 |
| 2024-04-17 | 165.50 | 170.00 | 165.50 | 169.50 | 169.50 | 835,663 |
| 2024-04-16 | 169.50 | 169.50 | 163.50 | 165.00 | 165.00 | 1,250,266 |
| 2024-04-15 | 173.00 | 173.50 | 169.00 | 171.00 | 171.00 | 1,260,154 |
| 2024-04-12 | 173.00 | 174.50 | 172.00 | 174.50 | 174.50 | 1,431,655 |
| 2024-04-11 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1,662,627 |
| 2024-04-10 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1,601,912 |
| 2024-04-09 | 171.50 | 172.00 | 168.50 | 169.00 | 169.00 | 882,297 |
| 2024-04-08 | 170.00 | 170.50 | 168.00 | 170.50 | 170.50 | 813,250 |
| 2024-04-03 | 167.00 | 170.00 | 166.50 | 170.00 | 170.00 | 847,093 |
| 2024-04-02 | 169.50 | 170.00 | 167.50 | 168.00 | 168.00 | 689,200 |
| 2024-04-01 | 166.50 | 168.50 | 165.50 | 168.50 | 168.50 | 836,404 |
| 2024-03-29 | 165.50 | 166.50 | 164.00 | 166.00 | 166.00 | 716,000 |
| 2024-03-28 | 166.00 | 166.00 | 164.00 | 164.50 | 164.50 | 623,430 |
| 2024-03-27 | 164.00 | 165.50 | 163.00 | 165.00 | 165.00 | 887,203 |
| 2024-03-26 | 169.00 | 169.50 | 162.50 | 163.50 | 163.50 | 1,254,650 |
| 2024-03-25 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | 1,344,601 |
| 2024-03-22 | 168.50 | 170.50 | 166.50 | 168.00 | 168.00 | 3,350,024 |
| 2024-03-21 | 163.00 | 166.00 | 162.50 | 165.50 | 165.50 | 1,368,649 |
| 2024-03-20 | 162.50 | 165.50 | 161.00 | 161.00 | 161.00 | 1,899,670 |
| 2024-03-19 | 160.50 | 165.50 | 159.00 | 163.00 | 163.00 | 1,487,879 |
| 2024-03-18 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 741,505 |
| 2024-03-15 | 163.00 | 165.00 | 160.00 | 160.50 | 160.50 | 1,048,359 |
| 2024-03-14 | 162.50 | 166.50 | 162.50 | 164.50 | 164.50 | 1,636,349 |
| 2024-03-13 | 167.00 | 168.00 | 162.00 | 162.50 | 162.50 | 2,090,554 |
| 2024-03-12 | 163.00 | 166.00 | 162.50 | 166.00 | 166.00 | 1,642,698 |
| 2024-03-11 | 161.50 | 164.50 | 160.50 | 161.50 | 161.50 | 1,554,683 |
| 2024-03-08 | 160.50 | 171.00 | 159.00 | 162.50 | 162.50 | 8,211,118 |
| 2024-03-07 | 159.50 | 163.50 | 159.50 | 161.00 | 161.00 | 2,015,341 |
| 2024-03-06 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | 395,110 |
| 2024-03-05 | 160.00 | 161.00 | 158.50 | 159.00 | 159.00 | 661,683 |
| 2024-03-04 | 157.50 | 159.50 | 156.50 | 159.00 | 159.00 | 741,730 |
| 2024-03-01 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 637,249 |
| 2024-02-29 | 157.50 | 157.50 | 155.50 | 156.50 | 156.50 | 474,709 |
| 2024-02-27 | 161.00 | 162.00 | 157.50 | 157.50 | 157.50 | 675,316 |
| 2024-02-26 | 161.50 | 163.00 | 159.00 | 161.00 | 161.00 | 860,102 |
| 2024-02-23 | 162.50 | 163.00 | 160.00 | 160.50 | 160.50 | 1,185,363 |
| 2024-02-22 | 155.00 | 160.50 | 155.00 | 160.00 | 160.00 | 1,344,278 |
| 2024-02-21 | 155.50 | 156.00 | 154.00 | 154.50 | 154.50 | 657,500 |
| 2024-02-20 | 156.00 | 156.00 | 155.00 | 155.50 | 155.50 | 534,670 |
| 2024-02-19 | 154.00 | 156.50 | 154.00 | 156.00 | 156.00 | 811,126 |
| 2024-02-16 | 155.00 | 155.50 | 152.00 | 154.00 | 154.00 | 1,843,971 |
| 2024-02-15 | 160.00 | 160.00 | 156.00 | 156.50 | 156.50 | 1,427,900 |
| 2024-02-05 | 161.00 | 163.00 | 159.50 | 161.00 | 161.00 | 701,300 |
| 2024-02-02 | 162.00 | 163.00 | 161.00 | 161.50 | 161.50 | 557,050 |
| 2024-02-01 | 163.00 | 163.00 | 160.50 | 161.50 | 161.50 | 611,712 |
| 2024-01-31 | 164.00 | 164.50 | 162.00 | 162.00 | 162.00 | 383,560 |
| 2024-01-30 | 165.00 | 165.50 | 163.00 | 163.50 | 163.50 | 518,110 |
| 2024-01-29 | 162.50 | 165.00 | 162.00 | 165.00 | 165.00 | 530,780 |
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.