Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 173.00 | 177.50 | 172.50 | 173.00 | 165.13 | 3,857,230 |
| 2022-08-08 | 171.00 | 177.50 | 170.50 | 174.50 | 166.56 | 4,027,025 |
| 2022-08-05 | 166.00 | 173.50 | 166.00 | 173.50 | 165.61 | 4,203,065 |
| 2022-08-04 | 163.50 | 164.50 | 160.00 | 163.50 | 156.06 | 2,785,376 |
| 2022-08-03 | 165.00 | 167.00 | 163.00 | 165.00 | 157.50 | 2,309,060 |
| 2022-08-02 | 167.00 | 167.50 | 161.00 | 167.00 | 159.40 | 4,327,030 |
| 2022-08-01 | 170.50 | 171.00 | 167.00 | 169.50 | 161.79 | 2,104,031 |
| 2022-07-29 | 170.50 | 174.00 | 170.00 | 172.00 | 164.18 | 2,879,020 |
| 2022-07-28 | 175.50 | 176.50 | 166.50 | 168.50 | 160.84 | 5,580,580 |
| 2022-07-27 | 169.00 | 173.00 | 165.00 | 173.00 | 165.13 | 4,612,753 |
| 2022-07-26 | 171.00 | 174.00 | 165.50 | 167.50 | 159.88 | 5,090,910 |
| 2022-07-25 | 174.50 | 177.00 | 171.00 | 171.50 | 163.70 | 3,937,080 |
| 2022-07-22 | 182.50 | 185.50 | 175.50 | 177.50 | 169.43 | 11,260,316 |
| 2022-07-21 | 171.00 | 180.00 | 170.50 | 180.00 | 171.81 | 8,842,738 |
| 2022-07-20 | 170.50 | 176.50 | 168.00 | 170.00 | 162.27 | 10,671,357 |
| 2022-07-19 | 161.00 | 166.00 | 160.00 | 165.00 | 157.50 | 4,926,241 |
| 2022-07-18 | 166.00 | 168.00 | 164.00 | 166.00 | 158.45 | 4,028,080 |
| 2022-07-15 | 161.00 | 166.50 | 157.50 | 165.00 | 157.50 | 5,385,095 |
| 2022-07-14 | 153.50 | 161.50 | 150.00 | 160.50 | 153.20 | 3,943,512 |
| 2022-07-13 | 158.50 | 161.50 | 153.00 | 154.00 | 147.00 | 3,898,218 |
| 2022-07-12 | 163.00 | 163.50 | 152.00 | 153.00 | 143.92 | 4,060,100 |
| 2022-07-11 | 167.50 | 171.00 | 164.00 | 164.00 | 154.27 | 3,716,043 |
| 2022-07-08 | 170.00 | 174.50 | 164.00 | 165.50 | 155.68 | 7,931,195 |
| 2022-07-07 | 161.00 | 168.00 | 158.00 | 167.00 | 157.09 | 7,483,300 |
| 2022-07-06 | 168.00 | 168.50 | 156.50 | 157.50 | 148.16 | 6,822,720 |
| 2022-07-05 | 171.00 | 171.50 | 158.50 | 167.00 | 157.09 | 6,506,632 |
| 2022-07-04 | 165.00 | 170.00 | 162.00 | 165.00 | 155.21 | 8,363,740 |
| 2022-07-01 | 178.50 | 181.00 | 163.00 | 164.00 | 154.27 | 10,196,800 |
| 2022-06-30 | 185.00 | 185.00 | 176.50 | 176.50 | 166.03 | 5,544,300 |
| 2022-06-29 | 184.00 | 186.50 | 181.50 | 185.50 | 174.49 | 5,600,858 |
| 2022-06-28 | 192.00 | 192.50 | 178.50 | 188.50 | 177.32 | 10,232,324 |
| 2022-06-27 | 190.00 | 197.50 | 187.50 | 194.00 | 182.49 | 6,461,350 |
| 2022-06-24 | 188.00 | 190.00 | 182.00 | 184.50 | 173.55 | 6,370,081 |
| 2022-06-23 | 191.50 | 193.00 | 184.50 | 188.00 | 176.85 | 8,655,073 |
| 2022-06-22 | 203.50 | 203.50 | 187.50 | 187.50 | 176.38 | 8,844,437 |
| 2022-06-21 | 203.50 | 206.00 | 197.50 | 203.50 | 191.43 | 8,640,266 |
| 2022-06-20 | 211.00 | 211.50 | 198.00 | 198.50 | 186.72 | 8,492,974 |
| 2022-06-17 | 216.00 | 221.50 | 205.00 | 206.50 | 194.25 | 12,497,115 |
| 2022-06-16 | 237.00 | 237.50 | 220.00 | 220.00 | 206.95 | 6,510,902 |
| 2022-06-15 | 232.50 | 236.00 | 229.00 | 229.00 | 215.41 | 5,516,710 |
| 2022-06-14 | 230.00 | 237.00 | 227.50 | 235.00 | 221.06 | 8,294,397 |
| 2022-06-13 | 241.50 | 242.00 | 233.00 | 233.00 | 219.18 | 8,217,952 |
| 2022-06-10 | 243.00 | 250.00 | 234.00 | 250.00 | 235.17 | 10,661,500 |
| 2022-06-09 | 246.00 | 248.00 | 242.00 | 246.00 | 231.40 | 7,565,337 |
| 2022-06-08 | 243.50 | 246.00 | 241.00 | 244.00 | 229.52 | 6,248,106 |
| 2022-06-07 | 249.50 | 251.00 | 241.00 | 242.50 | 228.11 | 9,249,370 |
| 2022-06-06 | 268.00 | 269.50 | 248.00 | 253.50 | 238.46 | 12,565,254 |
| 2022-06-02 | 256.50 | 268.50 | 256.00 | 265.00 | 249.28 | 12,753,332 |
| 2022-06-01 | 260.00 | 262.00 | 253.00 | 259.00 | 243.63 | 7,577,392 |
| 2022-05-31 | 254.50 | 262.50 | 253.00 | 259.50 | 244.10 | 13,153,992 |
| 2022-05-30 | 250.50 | 258.50 | 249.00 | 254.50 | 239.40 | 17,082,923 |
| 2022-05-27 | 237.00 | 247.50 | 236.00 | 244.50 | 229.99 | 15,062,046 |
| 2022-05-26 | 229.50 | 234.00 | 226.00 | 232.00 | 218.23 | 10,090,428 |
| 2022-05-25 | 223.00 | 230.50 | 220.00 | 229.50 | 215.88 | 11,537,959 |
| 2022-05-24 | 238.50 | 239.00 | 221.50 | 221.50 | 208.36 | 11,167,618 |
| 2022-05-23 | 245.50 | 248.50 | 235.50 | 237.00 | 222.94 | 8,720,330 |
| 2022-05-20 | 245.50 | 245.50 | 239.00 | 243.00 | 228.58 | 8,285,481 |
| 2022-05-19 | 237.00 | 248.50 | 236.50 | 245.50 | 230.93 | 17,848,970 |
| 2022-05-18 | 252.00 | 254.00 | 239.50 | 246.00 | 231.40 | 19,317,858 |
| 2022-05-17 | 237.00 | 249.50 | 235.00 | 249.00 | 234.23 | 24,450,448 |
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.