Formosa Sumco Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	134.00	141.00	132.00	139.50	139.50	9,591,063
2026-01-16	135.50	135.50	130.00	133.50	133.50	6,001,551
2026-01-15	137.50	141.00	130.00	132.50	132.50	12,170,164
2026-01-14	127.00	138.00	124.00	136.00	136.00	16,319,345
2026-01-13	122.00	129.50	114.00	125.50	125.50	15,166,152
2026-01-12	115.00	121.50	114.50	121.00	121.00	8,750,314
2026-01-09	113.00	115.00	105.00	110.50	110.50	5,673,365
2026-01-08	121.00	125.00	112.50	113.50	113.50	16,717,303
2026-01-07	112.00	119.00	109.00	119.00	119.00	16,170,777
2026-01-06	104.00	108.50	104.00	108.50	108.50	8,377,152
2026-01-05	98.000	101.00	97.300	99.000	99.000	3,113,633
2026-01-02	95.400	97.800	94.800	96.800	96.800	1,236,210
2025-12-31	97.000	97.900	95.100	95.100	95.100	1,109,035
2025-12-30	95.000	96.500	94.100	96.400	96.400	1,074,100
2025-12-29	94.000	97.000	94.000	95.000	95.000	1,329,084
2025-12-26	92.900	94.400	91.900	93.700	93.700	949,010
2025-12-24	94.000	94.400	91.400	92.100	92.100	658,000
2025-12-23	94.700	95.000	93.000	93.200	93.200	700,007
2025-12-22	92.300	94.100	92.200	93.800	93.800	884,250
2025-12-19	93.000	95.200	91.600	91.900	91.900	2,766,030
2025-12-18	94.800	95.200	90.000	90.100	90.100	4,237,002
2025-12-17	94.100	101.50	94.100	95.100	95.100	4,796,010
2025-12-16	95.000	96.300	92.300	94.100	94.100	1,106,030
2025-12-15	95.600	98.300	94.300	96.400	96.400	715,100
2025-12-12	98.000	98.600	96.600	96.600	96.600	475,009
2025-12-11	97.800	99.800	97.100	97.100	97.100	847,100
2025-12-10	100.00	100.50	96.600	96.700	96.700	1,481,238
2025-12-09	100.50	100.50	98.800	99.300	99.300	1,092,550
2025-12-08	99.800	101.00	98.900	101.00	101.00	1,163,221
2025-12-05	102.00	103.00	99.900	100.50	100.50	1,799,350
2025-12-04	102.50	106.00	100.00	103.00	103.00	4,429,388
2025-12-03	95.100	103.50	95.100	101.50	101.50	6,232,639
2025-12-02	104.00	104.50	95.000	95.000	95.000	8,939,250
2025-12-01	99.900	100.50	99.800	100.50	100.50	1,517,794
2025-11-28	90.800	92.100	90.500	91.700	91.700	643,032
2025-11-27	89.900	91.500	89.900	90.500	90.500	412,150
2025-11-26	90.500	91.000	89.700	90.200	90.200	581,170
2025-11-25	87.800	90.200	87.400	90.000	90.000	787,727
2025-11-24	86.300	86.700	85.000	86.700	86.700	539,158
2025-11-21	87.300	87.400	85.000	85.000	85.000	778,695
2025-11-20	87.900	89.600	87.000	89.000	89.000	774,040
2025-11-19	89.800	89.800	86.000	86.300	86.300	1,137,000
2025-11-18	91.000	91.100	87.900	88.500	88.500	1,036,266
2025-11-17	90.500	91.800	90.000	90.900	90.900	933,057
2025-11-14	93.600	95.000	90.300	90.500	90.500	1,288,845
2025-11-13	94.600	96.400	94.200	95.200	95.200	1,255,055
2025-11-12	92.700	94.900	92.500	94.600	94.600	1,086,105
2025-11-11	92.000	94.100	92.000	92.800	92.800	1,366,000
2025-11-10	91.000	91.500	89.700	90.300	90.300	1,419,043
2025-11-07	91.500	91.600	89.600	90.000	90.000	989,165
2025-11-06	93.000	93.700	91.400	91.700	91.700	1,002,279
2025-11-05	93.300	93.700	90.100	92.400	92.400	2,198,501
2025-11-04	100.50	100.50	95.500	95.500	95.500	1,988,399
2025-11-03	101.50	102.00	98.900	99.200	99.200	2,204,681
2025-10-31	100.50	101.50	99.200	100.00	100.00	1,646,218
2025-10-30	104.50	105.00	100.00	100.50	100.50	2,316,615
2025-10-29	107.50	107.50	103.00	104.00	104.00	2,417,821
2025-10-28	109.00	109.50	105.00	105.50	105.50	3,323,347
2025-10-27	109.50	113.50	107.00	110.50	110.50	7,884,488
2025-10-23	103.50	107.00	103.00	106.00	106.00	2,906,589

← NewerPage 4 of 5 · 243 trading daysOlder →

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.