Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 159.50 | 161.00 | 158.50 | 160.00 | 152.72 | 1,594,102 |
| 2023-02-07 | 156.00 | 159.50 | 155.50 | 158.50 | 151.29 | 1,087,152 |
| 2023-02-06 | 161.50 | 161.50 | 155.00 | 156.00 | 148.90 | 2,141,636 |
| 2023-02-03 | 161.50 | 166.50 | 160.50 | 163.00 | 155.59 | 3,779,330 |
| 2023-02-02 | 158.50 | 162.00 | 157.50 | 161.50 | 154.15 | 2,385,856 |
| 2023-02-01 | 158.00 | 158.00 | 154.50 | 156.00 | 148.90 | 1,026,037 |
| 2023-01-31 | 152.50 | 156.00 | 151.50 | 155.50 | 148.43 | 1,459,507 |
| 2023-01-30 | 152.00 | 155.50 | 152.00 | 152.50 | 145.56 | 1,944,069 |
| 2023-01-17 | 149.00 | 149.50 | 147.50 | 149.50 | 142.70 | 709,450 |
| 2023-01-16 | 149.50 | 150.00 | 148.00 | 149.00 | 142.22 | 612,000 |
| 2023-01-13 | 149.00 | 150.50 | 147.50 | 148.50 | 141.75 | 918,003 |
| 2023-01-12 | 149.50 | 151.00 | 147.00 | 147.00 | 140.31 | 1,047,110 |
| 2023-01-11 | 149.50 | 150.00 | 148.50 | 149.50 | 142.70 | 892,003 |
| 2023-01-10 | 151.00 | 152.00 | 147.50 | 149.00 | 142.22 | 1,341,000 |
| 2023-01-09 | 148.50 | 150.50 | 146.00 | 150.50 | 143.65 | 1,901,308 |
| 2023-01-06 | 142.00 | 145.50 | 141.00 | 145.00 | 138.41 | 962,178 |
| 2023-01-05 | 143.00 | 145.00 | 141.00 | 142.50 | 136.02 | 952,159 |
| 2023-01-04 | 139.00 | 142.00 | 139.00 | 141.50 | 135.06 | 683,500 |
| 2023-01-03 | 136.00 | 140.50 | 136.00 | 140.00 | 133.63 | 1,087,257 |
| 2022-12-30 | 140.50 | 142.00 | 136.00 | 136.00 | 129.81 | 1,635,255 |
| 2022-12-29 | 135.00 | 138.50 | 135.00 | 137.50 | 131.25 | 989,185 |
| 2022-12-28 | 141.50 | 141.50 | 136.50 | 136.50 | 130.29 | 1,636,605 |
| 2022-12-27 | 142.00 | 144.50 | 142.00 | 143.50 | 136.97 | 545,351 |
| 2022-12-26 | 142.00 | 142.50 | 140.00 | 141.00 | 134.59 | 676,211 |
| 2022-12-23 | 143.00 | 144.00 | 140.50 | 142.00 | 135.54 | 1,146,138 |
| 2022-12-22 | 147.50 | 148.00 | 144.50 | 145.00 | 138.41 | 728,100 |
| 2022-12-21 | 145.00 | 147.00 | 143.00 | 144.50 | 137.93 | 1,055,000 |
| 2022-12-20 | 151.00 | 152.50 | 143.00 | 143.50 | 136.97 | 1,600,241 |
| 2022-12-19 | 149.50 | 152.50 | 149.50 | 151.00 | 144.13 | 777,150 |
| 2022-12-16 | 151.00 | 152.00 | 149.00 | 152.00 | 145.09 | 1,471,236 |
| 2022-12-15 | 154.50 | 155.50 | 153.00 | 153.50 | 146.52 | 997,241 |
| 2022-12-14 | 152.50 | 155.00 | 152.00 | 155.00 | 147.95 | 929,116 |
| 2022-12-13 | 154.00 | 154.50 | 150.50 | 150.50 | 143.65 | 1,009,541 |
| 2022-12-12 | 151.50 | 152.50 | 149.00 | 152.00 | 145.09 | 957,100 |
| 2022-12-09 | 156.50 | 156.50 | 152.00 | 152.00 | 145.09 | 1,493,055 |
| 2022-12-08 | 153.00 | 155.00 | 151.00 | 153.50 | 146.52 | 1,303,711 |
| 2022-12-07 | 157.50 | 158.50 | 152.00 | 152.00 | 145.09 | 2,132,025 |
| 2022-12-06 | 165.00 | 165.50 | 157.00 | 157.00 | 149.86 | 2,871,582 |
| 2022-12-05 | 162.00 | 167.00 | 162.00 | 165.50 | 157.97 | 1,964,613 |
| 2022-12-02 | 160.00 | 162.50 | 159.50 | 162.00 | 154.63 | 1,431,448 |
| 2022-12-01 | 160.00 | 163.50 | 160.00 | 160.00 | 152.72 | 3,612,197 |
| 2022-11-30 | 154.50 | 157.50 | 154.00 | 157.00 | 149.86 | 2,554,720 |
| 2022-11-29 | 161.00 | 161.50 | 151.50 | 154.50 | 147.47 | 6,716,576 |
| 2022-11-28 | 163.00 | 166.00 | 162.50 | 164.00 | 156.54 | 1,826,130 |
| 2022-11-25 | 171.50 | 174.50 | 166.50 | 166.50 | 158.93 | 3,860,885 |
| 2022-11-24 | 166.00 | 173.00 | 166.00 | 172.00 | 164.18 | 5,163,147 |
| 2022-11-23 | 166.50 | 167.50 | 164.50 | 164.50 | 157.02 | 1,073,730 |
| 2022-11-22 | 164.00 | 166.00 | 162.00 | 165.50 | 157.97 | 1,398,150 |
| 2022-11-21 | 164.00 | 168.00 | 164.00 | 165.50 | 157.97 | 1,469,150 |
| 2022-11-18 | 169.50 | 169.50 | 163.50 | 164.00 | 156.54 | 1,847,040 |
| 2022-11-17 | 164.50 | 168.50 | 164.00 | 167.50 | 159.88 | 2,051,473 |
| 2022-11-16 | 168.50 | 168.50 | 163.00 | 167.00 | 159.40 | 3,186,376 |
| 2022-11-15 | 165.00 | 168.50 | 163.50 | 167.50 | 159.88 | 3,602,260 |
| 2022-11-14 | 163.50 | 165.00 | 160.00 | 164.50 | 157.02 | 3,507,041 |
| 2022-11-11 | 169.00 | 169.50 | 163.00 | 163.50 | 156.06 | 7,490,923 |
| 2022-11-10 | 155.00 | 160.50 | 154.00 | 158.50 | 151.29 | 3,311,442 |
| 2022-11-09 | 156.50 | 160.00 | 154.50 | 157.00 | 149.86 | 3,616,471 |
| 2022-11-08 | 153.50 | 158.50 | 152.00 | 153.00 | 146.04 | 3,332,924 |
| 2022-11-07 | 154.00 | 155.00 | 149.50 | 151.50 | 144.61 | 3,100,099 |
| 2022-11-04 | 147.50 | 150.50 | 146.50 | 150.50 | 143.65 | 1,742,511 |
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.