Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 296.00 | 301.00 | 280.50 | 283.00 | 266.21 | 8,168,052 |
| 2022-02-14 | 292.00 | 303.00 | 291.00 | 291.50 | 274.20 | 15,871,353 |
| 2022-02-11 | 265.00 | 295.00 | 263.50 | 294.00 | 276.56 | 12,794,465 |
| 2022-02-10 | 253.00 | 274.50 | 252.00 | 268.50 | 252.57 | 7,979,008 |
| 2022-02-09 | 244.00 | 253.50 | 241.00 | 250.50 | 235.64 | 4,354,381 |
| 2022-02-08 | 253.50 | 260.50 | 237.00 | 241.00 | 226.70 | 6,530,656 |
| 2022-02-07 | 267.00 | 270.00 | 254.00 | 254.00 | 238.93 | 4,352,250 |
| 2022-01-26 | 279.00 | 283.00 | 273.50 | 282.00 | 265.27 | 3,223,058 |
| 2022-01-25 | 273.00 | 285.00 | 272.00 | 276.50 | 260.09 | 4,306,412 |
| 2022-01-24 | 262.00 | 280.50 | 260.00 | 280.00 | 263.39 | 4,516,353 |
| 2022-01-21 | 269.00 | 272.00 | 262.50 | 262.50 | 246.93 | 1,816,510 |
| 2022-01-20 | 270.50 | 276.00 | 266.50 | 276.00 | 259.62 | 2,203,305 |
| 2022-01-19 | 264.00 | 274.00 | 263.00 | 272.00 | 255.86 | 1,895,041 |
| 2022-01-18 | 270.50 | 274.50 | 266.50 | 268.00 | 252.10 | 2,074,311 |
| 2022-01-17 | 272.00 | 277.00 | 262.00 | 270.50 | 254.45 | 4,353,083 |
| 2022-01-14 | 262.00 | 266.50 | 254.00 | 266.50 | 250.69 | 1,982,651 |
| 2022-01-13 | 265.00 | 268.00 | 260.50 | 264.50 | 248.81 | 1,655,684 |
| 2022-01-12 | 265.00 | 279.00 | 260.00 | 261.50 | 245.98 | 3,953,566 |
| 2022-01-11 | 264.50 | 266.00 | 259.00 | 260.00 | 244.57 | 1,123,924 |
| 2022-01-10 | 258.50 | 269.00 | 254.00 | 266.50 | 250.69 | 2,375,055 |
| 2022-01-07 | 273.50 | 273.50 | 263.00 | 263.00 | 247.40 | 3,315,126 |
| 2022-01-06 | 279.50 | 281.00 | 269.50 | 274.00 | 257.74 | 3,603,650 |
| 2022-01-05 | 287.50 | 287.50 | 274.00 | 279.50 | 262.92 | 3,011,510 |
| 2022-01-04 | 292.00 | 293.00 | 284.00 | 287.00 | 269.97 | 1,778,128 |
| 2022-01-03 | 293.50 | 298.50 | 286.00 | 288.00 | 270.91 | 2,137,704 |
| 2021-12-30 | 293.00 | 295.00 | 288.00 | 290.00 | 272.79 | 1,453,198 |
| 2021-12-29 | 295.00 | 298.00 | 290.00 | 292.00 | 274.67 | 1,469,421 |
| 2021-12-28 | 301.50 | 301.50 | 292.00 | 292.50 | 275.15 | 1,801,228 |
| 2021-12-27 | 307.00 | 309.50 | 297.00 | 297.00 | 279.38 | 3,160,191 |
| 2021-12-24 | 297.50 | 306.00 | 292.50 | 304.00 | 285.96 | 5,569,868 |
| 2021-12-23 | 292.50 | 307.00 | 291.00 | 294.50 | 277.03 | 7,497,955 |
| 2021-12-22 | 291.50 | 296.00 | 285.50 | 286.00 | 269.03 | 2,633,317 |
| 2021-12-21 | 289.00 | 294.50 | 282.50 | 290.50 | 273.26 | 3,422,282 |
| 2021-12-20 | 296.00 | 301.50 | 287.50 | 288.00 | 270.91 | 3,418,543 |
| 2021-12-17 | 297.50 | 300.00 | 286.00 | 294.50 | 277.03 | 5,048,570 |
| 2021-12-16 | 290.50 | 311.50 | 290.00 | 302.00 | 284.08 | 9,846,736 |
| 2021-12-15 | 290.00 | 296.00 | 281.00 | 284.50 | 267.62 | 6,317,381 |
| 2021-12-14 | 290.00 | 297.50 | 282.00 | 288.00 | 270.91 | 7,853,809 |
| 2021-12-13 | 299.00 | 312.00 | 291.50 | 292.00 | 274.67 | 10,862,267 |
| 2021-12-10 | 281.00 | 308.00 | 278.00 | 297.50 | 279.85 | 13,783,175 |
| 2021-12-09 | 307.50 | 307.50 | 279.50 | 280.00 | 263.39 | 9,559,989 |
| 2021-12-08 | 272.50 | 298.00 | 270.00 | 298.00 | 280.32 | 10,319,493 |
| 2021-12-07 | 262.00 | 271.00 | 257.00 | 271.00 | 254.92 | 4,699,063 |
| 2021-12-06 | 255.50 | 262.50 | 251.00 | 260.50 | 245.04 | 3,316,285 |
| 2021-12-03 | 260.50 | 262.50 | 251.50 | 255.50 | 240.34 | 3,872,348 |
| 2021-12-02 | 264.00 | 265.50 | 252.50 | 257.00 | 241.75 | 5,705,964 |
| 2021-12-01 | 254.00 | 265.00 | 251.00 | 264.00 | 248.34 | 11,270,134 |
| 2021-11-30 | 246.50 | 266.00 | 246.50 | 250.00 | 235.17 | 12,530,652 |
| 2021-11-29 | 233.00 | 258.50 | 226.00 | 242.00 | 227.64 | 12,534,479 |
| 2021-11-26 | 230.00 | 237.50 | 224.00 | 235.50 | 221.53 | 5,740,758 |
| 2021-11-25 | 235.00 | 240.00 | 227.00 | 234.00 | 220.12 | 9,886,941 |
| 2021-11-24 | 222.50 | 232.00 | 221.00 | 232.00 | 218.23 | 18,216,335 |
| 2021-11-23 | 205.00 | 213.00 | 197.50 | 211.00 | 198.48 | 9,772,492 |
| 2021-11-22 | 195.00 | 210.00 | 192.50 | 210.00 | 197.54 | 8,477,073 |
| 2021-11-19 | 191.00 | 197.00 | 188.00 | 191.00 | 179.67 | 2,188,245 |
| 2021-11-18 | 190.50 | 193.00 | 185.50 | 190.00 | 178.73 | 2,258,900 |
| 2021-11-17 | 186.00 | 188.50 | 181.00 | 188.50 | 177.32 | 1,868,267 |
| 2021-11-16 | 184.50 | 187.50 | 181.00 | 186.00 | 174.96 | 844,854 |
| 2021-11-15 | 190.00 | 193.50 | 184.00 | 185.50 | 174.49 | 1,686,273 |
| 2021-11-12 | 188.00 | 191.50 | 184.00 | 189.00 | 177.79 | 2,652,803 |
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.