Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 142.00 | 149.00 | 142.00 | 148.50 | 141.75 | 2,252,311 |
| 2022-11-02 | 147.00 | 150.00 | 144.00 | 145.50 | 138.88 | 4,355,071 |
| 2022-11-01 | 144.50 | 147.00 | 143.00 | 144.50 | 137.93 | 1,925,104 |
| 2022-10-31 | 143.50 | 146.00 | 142.50 | 145.50 | 138.88 | 2,149,012 |
| 2022-10-28 | 143.00 | 144.50 | 139.50 | 140.50 | 134.11 | 2,650,744 |
| 2022-10-27 | 141.50 | 146.50 | 141.00 | 145.50 | 138.88 | 5,627,156 |
| 2022-10-26 | 139.00 | 141.50 | 136.50 | 139.00 | 132.68 | 3,099,112 |
| 2022-10-25 | 142.00 | 142.00 | 137.00 | 137.50 | 131.25 | 3,106,000 |
| 2022-10-24 | 139.00 | 145.00 | 139.00 | 139.50 | 133.16 | 4,123,449 |
| 2022-10-21 | 137.00 | 139.00 | 134.00 | 134.00 | 127.91 | 2,110,318 |
| 2022-10-20 | 137.00 | 143.00 | 135.00 | 137.00 | 130.77 | 5,146,031 |
| 2022-10-19 | 140.00 | 143.00 | 139.00 | 139.00 | 132.68 | 1,977,611 |
| 2022-10-18 | 143.50 | 144.50 | 137.50 | 139.50 | 133.16 | 2,999,050 |
| 2022-10-17 | 136.00 | 139.50 | 134.00 | 139.00 | 132.68 | 2,871,306 |
| 2022-10-14 | 132.50 | 139.00 | 131.00 | 139.00 | 132.68 | 2,885,500 |
| 2022-10-13 | 134.00 | 134.00 | 126.00 | 126.50 | 120.75 | 3,972,319 |
| 2022-10-12 | 135.00 | 136.50 | 130.50 | 134.00 | 127.91 | 2,811,150 |
| 2022-10-11 | 137.00 | 137.00 | 130.50 | 132.50 | 126.47 | 3,638,100 |
| 2022-10-07 | 143.50 | 146.00 | 142.00 | 143.00 | 136.50 | 1,155,185 |
| 2022-10-06 | 145.50 | 148.00 | 143.00 | 146.50 | 139.84 | 1,811,384 |
| 2022-10-05 | 146.00 | 150.50 | 142.00 | 144.00 | 137.45 | 3,633,071 |
| 2022-10-04 | 145.00 | 146.00 | 141.00 | 144.00 | 137.45 | 2,878,583 |
| 2022-10-03 | 135.50 | 140.50 | 133.50 | 139.00 | 132.68 | 2,275,307 |
| 2022-09-30 | 130.50 | 138.00 | 130.00 | 137.00 | 130.77 | 3,252,045 |
| 2022-09-29 | 140.00 | 141.00 | 135.00 | 135.00 | 128.86 | 2,539,300 |
| 2022-09-28 | 147.00 | 147.00 | 135.00 | 135.50 | 129.34 | 3,411,549 |
| 2022-09-27 | 145.50 | 146.50 | 138.00 | 144.50 | 137.93 | 4,427,019 |
| 2022-09-26 | 150.00 | 151.50 | 143.50 | 144.00 | 137.45 | 4,662,441 |
| 2022-09-23 | 161.50 | 163.00 | 154.00 | 154.50 | 147.47 | 2,816,749 |
| 2022-09-22 | 157.50 | 161.50 | 154.00 | 161.00 | 153.68 | 2,011,380 |
| 2022-09-21 | 162.50 | 163.00 | 158.50 | 159.50 | 152.25 | 1,838,535 |
| 2022-09-20 | 165.00 | 166.00 | 162.50 | 163.00 | 155.59 | 1,201,330 |
| 2022-09-19 | 167.00 | 167.50 | 162.00 | 162.50 | 155.11 | 1,672,602 |
| 2022-09-16 | 168.50 | 170.00 | 166.00 | 166.50 | 158.93 | 1,889,557 |
| 2022-09-15 | 174.50 | 175.00 | 169.00 | 169.50 | 161.79 | 2,479,450 |
| 2022-09-14 | 169.00 | 175.00 | 168.50 | 174.00 | 166.09 | 2,757,826 |
| 2022-09-13 | 179.50 | 180.50 | 174.00 | 176.50 | 168.47 | 3,141,132 |
| 2022-09-12 | 174.50 | 179.50 | 174.50 | 177.00 | 168.95 | 2,971,636 |
| 2022-09-08 | 170.50 | 172.00 | 167.50 | 171.00 | 163.22 | 2,957,430 |
| 2022-09-07 | 162.00 | 169.00 | 161.00 | 165.50 | 157.97 | 2,662,078 |
| 2022-09-06 | 171.50 | 173.00 | 164.00 | 166.50 | 158.93 | 3,219,970 |
| 2022-09-05 | 174.50 | 176.00 | 167.00 | 168.00 | 160.36 | 3,654,208 |
| 2022-09-02 | 175.00 | 178.00 | 173.00 | 174.50 | 166.56 | 2,512,100 |
| 2022-09-01 | 180.00 | 180.00 | 172.50 | 173.00 | 165.13 | 3,954,776 |
| 2022-08-31 | 175.00 | 183.50 | 174.50 | 183.00 | 174.68 | 3,274,164 |
| 2022-08-30 | 172.50 | 179.00 | 172.00 | 178.00 | 169.90 | 2,682,400 |
| 2022-08-29 | 170.00 | 172.00 | 169.00 | 171.00 | 163.22 | 3,354,571 |
| 2022-08-26 | 187.00 | 188.00 | 180.50 | 181.00 | 172.77 | 3,174,500 |
| 2022-08-25 | 180.50 | 186.50 | 180.50 | 183.00 | 174.68 | 4,121,196 |
| 2022-08-24 | 180.50 | 182.50 | 178.00 | 178.00 | 169.90 | 2,490,100 |
| 2022-08-23 | 175.50 | 179.50 | 174.50 | 179.00 | 170.86 | 2,216,050 |
| 2022-08-22 | 179.50 | 182.00 | 178.50 | 180.00 | 171.81 | 1,869,000 |
| 2022-08-19 | 182.50 | 188.00 | 182.00 | 183.50 | 175.15 | 4,861,370 |
| 2022-08-18 | 180.50 | 184.00 | 175.50 | 183.00 | 174.68 | 6,505,221 |
| 2022-08-17 | 185.50 | 188.00 | 182.50 | 183.00 | 174.68 | 5,096,436 |
| 2022-08-16 | 188.00 | 191.50 | 184.00 | 185.50 | 177.06 | 11,591,606 |
| 2022-08-15 | 180.00 | 187.50 | 176.50 | 186.00 | 177.54 | 9,842,818 |
| 2022-08-12 | 173.00 | 176.50 | 170.50 | 176.50 | 168.47 | 5,709,114 |
| 2022-08-11 | 166.00 | 175.00 | 166.00 | 173.00 | 165.13 | 9,313,370 |
| 2022-08-10 | 171.00 | 172.00 | 162.00 | 162.00 | 154.63 | 6,695,553 |
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.