Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 238.00 | 250.00 | 229.00 | 232.00 | 218.23 | 30,893,882 |
| 2022-05-13 | 215.50 | 229.00 | 213.50 | 229.00 | 215.41 | 14,199,351 |
| 2022-05-12 | 213.50 | 219.50 | 207.00 | 208.50 | 196.13 | 10,374,041 |
| 2022-05-11 | 216.50 | 221.00 | 209.00 | 218.00 | 205.07 | 16,492,315 |
| 2022-05-10 | 199.00 | 213.00 | 197.00 | 213.00 | 200.36 | 10,543,860 |
| 2022-05-09 | 212.00 | 216.50 | 200.00 | 202.00 | 190.01 | 10,280,236 |
| 2022-05-06 | 216.00 | 218.00 | 211.00 | 214.00 | 201.30 | 11,489,980 |
| 2022-05-05 | 207.50 | 221.00 | 204.00 | 221.00 | 207.89 | 12,938,031 |
| 2022-05-04 | 210.00 | 213.50 | 198.50 | 201.00 | 189.07 | 9,892,577 |
| 2022-05-03 | 194.50 | 201.00 | 192.50 | 200.50 | 188.60 | 4,780,372 |
| 2022-04-29 | 202.00 | 207.00 | 195.00 | 195.00 | 183.43 | 5,715,029 |
| 2022-04-28 | 196.50 | 206.00 | 189.50 | 196.50 | 184.84 | 10,350,021 |
| 2022-04-27 | 193.00 | 199.00 | 188.50 | 195.00 | 183.43 | 10,544,671 |
| 2022-04-26 | 217.00 | 217.00 | 202.00 | 202.50 | 190.49 | 7,791,855 |
| 2022-04-25 | 203.00 | 212.50 | 201.00 | 212.50 | 199.89 | 7,499,732 |
| 2022-04-22 | 227.00 | 227.50 | 211.00 | 213.00 | 200.36 | 10,103,554 |
| 2022-04-21 | 226.00 | 232.00 | 222.50 | 231.00 | 217.29 | 4,930,376 |
| 2022-04-20 | 228.00 | 230.50 | 217.50 | 224.50 | 211.18 | 8,738,444 |
| 2022-04-19 | 230.50 | 233.00 | 221.50 | 223.50 | 210.24 | 4,589,313 |
| 2022-04-18 | 228.00 | 233.50 | 223.50 | 224.50 | 211.18 | 5,654,300 |
| 2022-04-15 | 245.50 | 248.50 | 226.00 | 228.00 | 214.47 | 9,179,564 |
| 2022-04-14 | 266.00 | 273.00 | 250.50 | 250.50 | 235.64 | 6,263,256 |
| 2022-04-13 | 254.50 | 267.00 | 252.00 | 259.00 | 243.63 | 4,724,200 |
| 2022-04-12 | 252.50 | 261.00 | 249.00 | 250.50 | 235.64 | 3,654,173 |
| 2022-04-11 | 273.00 | 275.00 | 252.50 | 252.50 | 237.52 | 7,801,766 |
| 2022-04-08 | 273.00 | 275.50 | 267.50 | 267.50 | 251.63 | 3,218,740 |
| 2022-04-07 | 275.50 | 281.50 | 269.00 | 269.00 | 253.04 | 6,403,278 |
| 2022-04-06 | 275.50 | 283.00 | 265.50 | 278.50 | 261.98 | 9,894,150 |
| 2022-04-01 | 292.00 | 292.50 | 270.50 | 281.00 | 264.33 | 11,364,130 |
| 2022-03-31 | 291.00 | 304.00 | 287.50 | 289.50 | 272.32 | 10,899,715 |
| 2022-03-30 | 293.50 | 296.00 | 285.00 | 289.00 | 271.85 | 8,124,260 |
| 2022-03-29 | 306.00 | 315.50 | 288.00 | 289.00 | 271.85 | 14,985,860 |
| 2022-03-28 | 320.50 | 330.00 | 301.00 | 301.00 | 283.14 | 10,903,092 |
| 2022-03-25 | 371.00 | 374.00 | 334.00 | 334.00 | 314.18 | 7,416,026 |
| 2022-03-24 | 368.00 | 376.00 | 365.00 | 371.00 | 348.99 | 5,114,981 |
| 2022-03-23 | 365.00 | 375.00 | 358.00 | 372.50 | 350.40 | 8,867,203 |
| 2022-03-22 | 354.00 | 368.50 | 346.00 | 368.00 | 346.17 | 10,005,173 |
| 2022-03-21 | 347.00 | 359.00 | 338.00 | 358.00 | 336.76 | 9,380,515 |
| 2022-03-18 | 317.00 | 348.50 | 313.00 | 347.50 | 326.88 | 16,794,425 |
| 2022-03-17 | 300.00 | 317.00 | 298.00 | 317.00 | 298.19 | 7,910,971 |
| 2022-03-16 | 296.50 | 296.50 | 279.00 | 288.50 | 271.38 | 6,432,422 |
| 2022-03-15 | 308.50 | 308.50 | 283.50 | 285.00 | 268.09 | 6,244,584 |
| 2022-03-14 | 298.50 | 322.50 | 295.50 | 308.50 | 290.20 | 12,793,129 |
| 2022-03-11 | 287.00 | 294.00 | 283.00 | 294.00 | 276.56 | 3,774,700 |
| 2022-03-10 | 288.00 | 294.00 | 281.50 | 287.00 | 269.97 | 5,868,009 |
| 2022-03-09 | 269.00 | 280.00 | 266.00 | 277.00 | 260.56 | 3,129,154 |
| 2022-03-08 | 270.00 | 282.50 | 260.00 | 260.50 | 245.04 | 3,433,230 |
| 2022-03-07 | 282.00 | 282.00 | 268.00 | 274.50 | 258.21 | 3,230,640 |
| 2022-03-04 | 282.00 | 288.50 | 280.50 | 286.00 | 269.03 | 2,321,606 |
| 2022-03-03 | 287.00 | 293.00 | 282.50 | 285.00 | 268.09 | 4,019,014 |
| 2022-03-02 | 271.00 | 289.50 | 270.50 | 281.50 | 264.80 | 6,416,686 |
| 2022-03-01 | 258.00 | 276.00 | 258.00 | 276.00 | 259.62 | 2,823,778 |
| 2022-02-25 | 260.00 | 261.50 | 253.50 | 257.00 | 241.75 | 2,032,500 |
| 2022-02-24 | 260.00 | 262.50 | 250.00 | 253.50 | 238.46 | 3,089,882 |
| 2022-02-23 | 266.00 | 270.50 | 264.00 | 266.00 | 250.22 | 1,627,301 |
| 2022-02-22 | 275.00 | 278.00 | 263.00 | 263.50 | 247.87 | 2,747,137 |
| 2022-02-21 | 278.50 | 284.00 | 276.00 | 276.00 | 259.62 | 1,927,017 |
| 2022-02-18 | 279.50 | 284.00 | 275.00 | 280.50 | 263.86 | 2,984,180 |
| 2022-02-17 | 282.50 | 287.50 | 275.00 | 284.00 | 267.15 | 4,566,582 |
| 2022-02-16 | 290.50 | 293.00 | 280.50 | 280.50 | 263.86 | 5,178,104 |
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.