Formosa Sumco Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	157.50	158.00	155.50	156.50	156.50	700,345
2023-11-01	157.00	160.50	155.00	155.50	155.50	2,159,239
2023-10-31	155.50	156.50	154.00	155.50	155.50	1,092,661
2023-10-30	155.00	156.50	154.00	155.00	155.00	650,391
2023-10-27	152.00	156.00	152.00	155.00	155.00	1,087,205
2023-10-26	150.50	152.50	150.00	152.00	152.00	821,107
2023-10-25	154.00	155.00	153.00	154.00	154.00	442,410
2023-10-24	151.50	154.00	149.50	153.50	153.50	881,100
2023-10-23	151.00	155.00	151.00	152.00	152.00	446,060
2023-10-20	151.00	152.00	149.00	151.50	151.50	578,870
2023-10-19	153.00	153.50	150.00	151.50	151.50	689,000
2023-10-18	153.00	156.50	151.00	153.50	153.50	1,434,177
2023-10-17	154.00	156.00	152.50	153.00	153.00	682,200
2023-10-16	156.50	156.50	152.50	152.50	152.50	836,244
2023-10-13	153.00	157.00	152.50	155.50	155.50	1,306,129
2023-10-12	153.50	154.50	151.00	153.50	153.50	1,299,241
2023-10-11	152.00	154.50	150.00	153.00	153.00	1,829,790
2023-10-06	149.00	151.00	148.00	150.50	150.50	898,336
2023-10-05	148.50	149.50	148.00	149.00	149.00	424,231
2023-10-04	146.00	149.00	146.00	148.50	148.50	475,257
2023-10-03	146.50	148.50	146.50	148.00	148.00	478,034
2023-10-02	144.50	148.00	144.00	147.50	147.50	564,524
2023-09-28	144.00	144.00	143.00	143.50	143.50	336,291
2023-09-27	142.50	143.50	142.00	143.00	143.00	251,020
2023-09-26	143.50	144.50	143.00	143.00	143.00	365,039
2023-09-25	143.50	145.00	143.50	144.50	144.50	268,010
2023-09-22	141.50	143.50	140.00	143.50	143.50	352,134
2023-09-21	144.50	145.00	142.00	142.50	142.50	699,214
2023-09-20	146.00	147.00	145.00	145.50	145.50	470,010
2023-09-19	149.00	149.50	146.00	146.00	146.00	377,298
2023-09-18	149.00	150.50	148.00	148.50	148.50	432,134
2023-09-15	150.00	150.50	148.50	150.00	150.00	881,728
2023-09-14	149.00	150.50	148.00	149.50	149.50	831,106
2023-09-13	147.50	149.50	147.00	148.50	148.50	775,300
2023-09-12	143.50	147.50	143.50	146.50	146.50	733,600
2023-09-11	144.00	145.50	143.00	143.50	143.50	411,125
2023-09-08	143.50	145.00	143.00	143.50	143.50	344,250
2023-09-07	144.00	146.50	144.00	145.00	145.00	422,500
2023-09-06	146.50	146.50	144.00	145.00	145.00	701,200
2023-09-05	146.00	147.00	145.50	146.50	146.50	324,370
2023-09-04	146.00	147.00	143.50	146.00	146.00	583,076
2023-09-01	144.50	147.00	143.50	145.50	145.50	727,710
2023-08-31	143.00	145.50	142.50	144.00	144.00	619,059
2023-08-30	141.50	143.50	141.50	143.00	143.00	614,105
2023-08-29	142.50	142.50	139.00	140.00	140.00	369,437
2023-08-28	140.00	142.00	138.00	141.50	141.50	540,053
2023-08-25	139.50	140.50	139.00	139.50	139.50	277,625
2023-08-24	141.50	142.00	139.00	140.50	140.50	578,100
2023-08-23	139.00	141.00	138.00	140.00	140.00	386,140
2023-08-22	140.00	140.00	138.00	138.00	138.00	320,175
2023-08-21	138.50	140.00	137.50	138.00	138.00	341,198
2023-08-18	139.50	141.50	137.50	138.00	138.00	957,170
2023-08-17	138.00	141.00	137.00	140.50	140.50	817,310
2023-08-16	138.00	139.50	135.50	138.50	138.50	1,080,500
2023-08-15	140.00	141.00	138.00	139.00	139.00	790,060
2023-08-14	142.00	142.50	138.00	140.00	140.00	1,415,102
2023-08-11	147.00	147.50	143.50	143.50	143.50	1,127,200
2023-08-10	145.50	147.00	144.50	146.50	146.50	1,001,046
2023-08-09	146.00	148.50	144.00	145.00	145.00	1,495,411
2023-08-08	150.50	150.50	147.00	147.50	147.50	1,129,407

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.