Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | 466,100 |
| 2024-01-25 | 166.00 | 167.50 | 164.00 | 164.50 | 164.50 | 943,163 |
| 2024-01-24 | 161.00 | 167.00 | 161.00 | 164.50 | 164.50 | 2,211,628 |
| 2024-01-23 | 162.00 | 162.00 | 158.50 | 161.00 | 161.00 | 1,278,123 |
| 2024-01-22 | 161.00 | 162.50 | 160.50 | 161.50 | 161.50 | 912,520 |
| 2024-01-19 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 823,170 |
| 2024-01-18 | 158.50 | 159.00 | 155.50 | 158.00 | 158.00 | 870,019 |
| 2024-01-17 | 161.50 | 162.00 | 156.50 | 158.50 | 158.50 | 2,151,225 |
| 2024-01-16 | 164.00 | 164.00 | 161.50 | 162.00 | 162.00 | 975,117 |
| 2024-01-15 | 164.50 | 165.00 | 162.00 | 164.50 | 164.50 | 836,500 |
| 2024-01-12 | 163.50 | 164.00 | 163.00 | 163.00 | 163.00 | 653,043 |
| 2024-01-11 | 166.50 | 168.00 | 164.00 | 165.00 | 165.00 | 1,800,186 |
| 2024-01-10 | 163.50 | 164.50 | 162.00 | 163.50 | 163.50 | 882,227 |
| 2024-01-09 | 166.00 | 167.50 | 162.50 | 163.50 | 163.50 | 1,333,404 |
| 2024-01-08 | 164.00 | 165.50 | 163.00 | 164.00 | 164.00 | 676,300 |
| 2024-01-05 | 164.50 | 165.50 | 163.00 | 164.00 | 164.00 | 993,718 |
| 2024-01-04 | 168.50 | 168.50 | 163.00 | 164.50 | 164.50 | 2,101,837 |
| 2024-01-03 | 167.00 | 168.50 | 165.00 | 166.50 | 166.50 | 1,734,055 |
| 2024-01-02 | 168.50 | 169.50 | 166.50 | 167.00 | 167.00 | 1,511,763 |
| 2023-12-29 | 171.50 | 171.50 | 168.00 | 168.50 | 168.50 | 2,018,757 |
| 2023-12-28 | 173.50 | 174.50 | 169.50 | 171.50 | 171.50 | 3,471,209 |
| 2023-12-27 | 176.00 | 179.00 | 171.00 | 172.00 | 172.00 | 10,205,118 |
| 2023-12-26 | 191.50 | 193.50 | 187.50 | 189.00 | 189.00 | 3,674,259 |
| 2023-12-25 | 187.50 | 192.50 | 185.00 | 190.00 | 190.00 | 3,519,851 |
| 2023-12-22 | 188.50 | 189.00 | 184.50 | 188.00 | 188.00 | 3,896,719 |
| 2023-12-21 | 182.50 | 189.50 | 181.50 | 189.00 | 189.00 | 7,646,108 |
| 2023-12-20 | 184.50 | 197.00 | 183.50 | 184.00 | 184.00 | 17,785,362 |
| 2023-12-19 | 181.50 | 184.00 | 178.50 | 184.00 | 184.00 | 7,408,993 |
| 2023-12-18 | 185.50 | 186.00 | 180.00 | 180.50 | 180.50 | 11,053,892 |
| 2023-12-15 | 169.00 | 183.50 | 168.50 | 183.50 | 183.50 | 15,851,046 |
| 2023-12-14 | 165.00 | 167.00 | 163.50 | 167.00 | 167.00 | 1,839,415 |
| 2023-12-13 | 167.00 | 168.00 | 162.50 | 163.50 | 163.50 | 1,697,396 |
| 2023-12-12 | 162.50 | 169.00 | 162.50 | 165.00 | 165.00 | 5,669,000 |
| 2023-12-11 | 162.00 | 162.50 | 160.00 | 161.00 | 161.00 | 841,122 |
| 2023-12-08 | 160.00 | 168.00 | 159.50 | 160.50 | 160.50 | 5,506,387 |
| 2023-12-07 | 157.50 | 158.50 | 155.50 | 155.50 | 155.50 | 640,315 |
| 2023-12-06 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | 640,399 |
| 2023-12-05 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 849,410 |
| 2023-12-04 | 162.50 | 162.50 | 158.50 | 159.00 | 159.00 | 1,402,431 |
| 2023-12-01 | 164.00 | 164.00 | 161.50 | 162.00 | 162.00 | 842,461 |
| 2023-11-30 | 161.00 | 166.00 | 160.50 | 164.00 | 164.00 | 2,992,190 |
| 2023-11-29 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 1,513,285 |
| 2023-11-28 | 153.50 | 159.50 | 153.50 | 159.00 | 159.00 | 1,646,853 |
| 2023-11-27 | 156.50 | 156.50 | 153.50 | 153.50 | 153.50 | 515,118 |
| 2023-11-24 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 761,570 |
| 2023-11-23 | 154.00 | 156.50 | 154.00 | 155.00 | 155.00 | 791,000 |
| 2023-11-22 | 155.50 | 156.00 | 153.50 | 154.00 | 154.00 | 804,460 |
| 2023-11-21 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | 1,600,313 |
| 2023-11-20 | 160.00 | 160.50 | 156.50 | 157.00 | 157.00 | 950,032 |
| 2023-11-17 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 643,550 |
| 2023-11-16 | 157.00 | 158.50 | 157.00 | 157.50 | 157.50 | 586,110 |
| 2023-11-15 | 160.00 | 160.00 | 156.50 | 157.00 | 157.00 | 1,428,216 |
| 2023-11-14 | 159.50 | 159.50 | 157.00 | 158.00 | 158.00 | 775,193 |
| 2023-11-13 | 162.00 | 162.50 | 158.50 | 158.50 | 158.50 | 741,237 |
| 2023-11-10 | 157.50 | 161.00 | 157.50 | 160.00 | 160.00 | 1,243,537 |
| 2023-11-09 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | 733,160 |
| 2023-11-08 | 155.50 | 158.50 | 149.50 | 156.50 | 156.50 | 2,773,702 |
| 2023-11-07 | 162.00 | 162.00 | 159.00 | 160.50 | 160.50 | 802,250 |
| 2023-11-06 | 157.50 | 161.50 | 157.00 | 161.00 | 161.00 | 1,901,416 |
| 2023-11-03 | 157.50 | 157.50 | 155.00 | 156.50 | 156.50 | 511,414 |
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.