Formosa Sumco Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	153.50	153.50	150.00	150.50	150.50	1,585,750
2023-08-04	154.00	154.50	151.50	153.00	153.00	960,100
2023-08-02	159.00	159.50	153.00	153.00	153.00	2,221,325
2023-08-01	160.00	161.50	158.50	159.50	159.50	973,733
2023-07-31	165.50	166.50	159.50	159.50	159.50	2,440,557
2023-07-28	162.00	165.50	161.50	164.00	164.00	1,379,117
2023-07-27	163.50	167.00	162.00	162.50	162.50	3,603,400
2023-07-26	164.50	165.50	162.00	162.00	162.00	1,476,180
2023-07-25	159.00	168.00	158.50	164.00	164.00	2,932,593
2023-07-24	160.00	160.00	157.50	158.50	158.50	1,136,107
2023-07-21	158.00	160.50	156.50	159.50	159.50	1,503,364
2023-07-20	161.50	164.00	161.00	161.50	161.50	1,125,060
2023-07-19	167.00	167.00	161.50	161.50	161.50	1,810,390
2023-07-18	165.00	166.00	161.00	165.50	165.50	2,124,580
2023-07-17	169.00	169.50	164.00	164.50	164.50	2,530,010
2023-07-14	163.00	169.50	162.50	169.00	169.00	3,832,452
2023-07-13	167.00	167.50	161.50	161.50	161.50	2,643,639
2023-07-12	159.50	166.50	157.00	164.00	164.00	3,144,160
2023-07-11	157.00	161.50	157.00	158.50	158.50	2,168,019
2023-07-10	160.00	162.00	159.00	160.50	153.20	1,039,240
2023-07-07	160.50	161.00	159.00	160.00	152.72	846,506
2023-07-06	161.00	163.50	160.00	161.00	153.68	710,477
2023-07-05	164.00	164.50	161.00	161.00	153.68	1,452,402
2023-07-04	168.00	168.00	164.00	164.00	156.54	1,632,509
2023-07-03	168.50	169.50	167.00	168.00	160.36	900,346
2023-06-30	166.00	168.50	165.00	167.50	159.88	678,178
2023-06-29	168.50	169.50	165.00	166.00	158.45	1,024,104
2023-06-28	169.50	170.50	167.00	167.00	159.40	1,513,455
2023-06-27	164.00	172.00	164.00	167.50	159.88	3,079,417
2023-06-26	163.50	165.50	162.00	164.00	156.54	639,060
2023-06-21	165.00	165.50	162.50	163.50	156.06	931,600
2023-06-20	168.00	169.00	164.50	165.00	157.50	956,160
2023-06-19	165.50	169.00	165.50	168.00	160.36	1,125,195
2023-06-16	169.00	169.00	165.00	166.50	158.93	1,980,020
2023-06-15	170.00	170.50	167.50	168.00	160.36	3,075,813
2023-06-14	164.00	169.00	162.50	167.50	159.88	3,687,255
2023-06-13	159.00	164.50	158.50	163.50	156.06	2,221,050
2023-06-12	159.00	159.50	157.00	158.00	150.81	841,030
2023-06-09	158.50	160.00	155.00	159.00	151.77	2,370,900
2023-06-08	157.00	159.50	155.00	158.00	150.81	2,493,032
2023-06-07	156.00	159.00	151.00	157.50	150.34	5,954,496
2023-06-06	165.00	166.50	162.50	165.00	157.50	2,043,520
2023-06-05	169.00	169.50	164.50	165.00	157.50	2,742,965
2023-06-02	166.00	170.00	164.50	168.50	160.84	5,016,650
2023-06-01	165.00	165.00	161.00	163.50	156.06	2,109,300
2023-05-31	164.50	166.00	162.00	166.00	158.45	3,603,019
2023-05-30	158.00	167.50	156.00	164.50	157.02	8,477,133
2023-05-29	156.00	158.00	155.00	157.00	149.86	1,645,217
2023-05-26	152.50	155.00	152.00	153.00	146.04	1,285,312
2023-05-25	151.50	151.50	150.00	151.00	144.13	544,487
2023-05-24	151.50	151.50	150.00	151.00	144.13	376,120
2023-05-23	151.00	153.00	150.50	151.50	144.61	780,050
2023-05-22	150.50	152.00	149.50	150.00	143.18	680,202
2023-05-19	152.00	152.50	149.50	150.00	143.18	737,016
2023-05-18	150.00	151.00	149.00	151.00	144.13	812,063
2023-05-17	146.50	149.00	145.50	148.50	141.75	844,534
2023-05-16	146.50	148.00	146.00	146.50	139.84	535,000
2023-05-15	146.00	146.00	143.50	145.00	138.41	603,550
2023-05-12	144.50	146.50	143.00	145.50	138.88	579,058
2023-05-11	147.00	147.50	144.00	144.50	137.93	796,456

← NewerPage 14 of 21 · 1,216 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.