Formosa Sumco Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	147.50	147.50	145.00	146.00	139.36	1,128,100
2023-05-09	152.00	152.00	148.50	149.50	142.70	762,192
2023-05-08	151.50	152.50	150.50	151.50	144.61	809,210
2023-05-05	148.50	150.00	148.00	150.00	143.18	658,500
2023-05-04	147.50	148.00	146.50	147.00	140.31	633,079
2023-05-03	149.00	149.00	146.50	148.50	141.75	1,066,300
2023-05-02	149.00	151.50	148.50	150.50	143.65	1,037,950
2023-04-28	147.00	149.00	146.50	149.00	142.22	1,226,951
2023-04-27	145.50	147.50	144.00	144.50	137.93	1,777,144
2023-04-26	145.50	146.00	140.50	145.00	138.41	3,101,253
2023-04-25	153.00	153.50	145.00	145.50	138.88	2,938,364
2023-04-24	152.00	153.00	150.50	152.50	145.56	973,178
2023-04-21	152.00	153.00	150.00	151.50	144.61	1,225,644
2023-04-20	154.00	156.00	151.00	151.00	144.13	1,940,294
2023-04-19	160.00	160.00	154.50	154.50	147.47	1,973,088
2023-04-18	162.50	163.50	159.00	159.00	151.77	1,453,133
2023-04-17	162.50	162.50	160.50	161.50	154.15	816,605
2023-04-14	160.00	162.00	159.00	161.50	154.15	805,113
2023-04-13	161.50	162.00	157.50	158.50	151.29	1,529,693
2023-04-12	163.00	163.00	160.50	162.50	155.11	1,259,646
2023-04-11	163.00	163.50	161.00	162.00	154.63	884,126
2023-04-10	163.00	163.50	161.00	162.50	155.11	749,203
2023-04-07	161.50	162.00	160.00	161.50	154.15	771,435
2023-04-06	167.00	167.00	160.50	160.50	153.20	1,989,945
2023-03-31	165.50	168.50	164.50	166.00	158.45	1,589,171
2023-03-30	163.00	165.50	163.00	165.00	157.50	1,083,857
2023-03-29	165.00	165.50	162.00	162.50	155.11	1,543,318
2023-03-28	168.50	168.50	163.00	164.00	156.54	1,997,214
2023-03-27	170.50	171.00	167.00	168.50	160.84	1,453,119
2023-03-24	173.50	175.50	168.50	170.00	162.27	3,945,518
2023-03-23	171.50	173.50	169.00	171.50	163.70	3,688,427
2023-03-22	167.50	171.00	166.50	170.00	162.27	3,540,866
2023-03-21	168.50	169.00	165.50	165.50	157.97	2,494,500
2023-03-20	163.00	167.00	162.50	166.00	158.45	1,899,179
2023-03-17	171.00	173.00	163.00	165.00	157.50	7,045,842
2023-03-16	160.50	167.50	160.00	165.50	157.97	5,851,725
2023-03-15	161.50	164.00	161.00	161.00	153.68	2,077,533
2023-03-14	154.50	161.00	153.00	158.50	151.29	1,741,282
2023-03-13	157.50	159.00	152.50	156.00	148.90	1,773,720
2023-03-10	163.50	163.50	157.50	159.00	151.77	2,623,003
2023-03-09	167.00	169.00	165.00	165.50	157.97	4,391,300
2023-03-08	156.50	167.50	156.00	165.50	157.97	8,525,692
2023-03-07	155.50	156.00	154.50	155.50	148.43	963,500
2023-03-06	152.00	154.50	151.50	154.50	147.47	1,210,830
2023-03-03	151.00	152.00	150.00	150.00	143.18	715,961
2023-03-02	150.00	151.00	148.50	150.00	143.18	656,625
2023-03-01	150.00	150.00	145.00	150.00	143.18	1,018,514
2023-02-24	153.50	155.00	151.00	151.00	144.13	860,003
2023-02-23	152.00	153.00	151.00	152.50	145.56	944,096
2023-02-22	155.00	155.00	150.50	150.50	143.65	1,559,080
2023-02-21	157.50	158.50	155.00	155.50	148.43	1,135,601
2023-02-20	153.50	157.00	152.50	156.50	149.38	865,349
2023-02-17	154.00	155.00	152.50	153.00	146.04	559,001
2023-02-16	152.50	156.00	152.00	155.50	148.43	938,330
2023-02-15	152.00	152.50	149.50	151.00	144.13	927,477
2023-02-14	153.50	153.50	152.50	152.50	145.56	363,148
2023-02-13	153.50	153.50	151.00	152.00	145.09	703,168
2023-02-10	158.00	158.00	154.00	154.00	147.00	1,114,176
2023-02-09	160.00	161.50	157.00	157.00	149.86	1,088,142
2023-02-08	159.50	161.00	158.50	160.00	152.72	1,594,102

← NewerPage 15 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.