Formosa Sumco Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	108.00	110.00	105.00	106.00	106.00	7,509,800
2025-10-21	103.50	112.00	103.00	112.00	112.00	10,667,332
2025-10-20	101.50	103.50	100.00	102.00	102.00	2,187,649
2025-10-17	100.50	102.00	100.00	100.50	100.50	1,105,137
2025-10-16	103.00	105.50	99.700	100.50	100.50	5,538,090
2025-10-15	100.00	105.50	99.000	103.00	103.00	3,984,215
2025-10-14	107.50	110.00	99.500	99.800	99.800	7,272,300
2025-10-13	100.00	106.00	99.300	105.00	105.00	2,223,000
2025-10-09	107.50	108.00	104.00	106.00	106.00	3,560,268
2025-10-08	102.50	108.00	102.00	107.50	107.50	2,140,226
2025-10-07	107.00	109.50	104.00	104.50	104.50	4,116,386
2025-10-03	109.50	112.50	105.50	108.00	108.00	12,567,244
2025-10-02	106.50	107.00	102.00	102.50	102.50	3,353,036
2025-10-01	101.50	104.00	100.00	100.50	100.50	1,527,057
2025-09-30	101.50	104.00	100.00	101.50	101.50	2,587,524
2025-09-29	99.000	99.000	99.000	99.000	99.000	0
2025-09-26	103.00	104.00	98.600	99.000	99.000	3,797,317
2025-09-25	108.00	108.50	105.00	105.50	105.50	3,235,055
2025-09-24	110.50	113.00	107.50	108.50	108.50	7,765,140
2025-09-23	122.00	122.00	110.50	110.50	110.50	10,272,134
2025-09-22	124.00	125.50	117.50	122.50	122.50	22,155,600
2025-09-19	111.00	117.00	110.50	117.00	117.00	14,302,665
2025-09-18	98.100	106.50	95.000	106.50	106.50	15,338,189
2025-09-17	94.500	101.50	93.500	97.100	97.100	20,768,549
2025-09-16	84.200	92.500	83.900	92.500	92.500	6,634,003
2025-09-15	87.000	89.300	84.100	84.100	84.100	4,828,939
2025-09-12	82.700	87.300	82.700	87.000	87.000	2,442,630
2025-09-11	84.400	84.400	81.000	81.100	81.100	459,170
2025-09-10	83.400	83.800	82.200	83.100	83.100	370,015
2025-09-09	83.100	83.700	82.200	83.300	83.300	402,520
2025-09-08	80.900	83.500	80.900	83.000	83.000	624,083
2025-09-05	81.500	81.900	80.600	80.800	80.800	255,140
2025-09-04	80.600	82.700	80.000	81.200	81.200	725,015
2025-09-03	78.000	80.100	78.000	78.900	78.900	496,190
2025-09-02	79.800	81.500	78.200	78.200	78.200	994,000
2025-09-01	83.600	83.600	77.800	78.500	78.500	1,914,102
2025-08-29	85.300	85.600	83.900	84.000	84.000	372,012
2025-08-28	84.700	85.700	83.500	85.200	85.200	472,094
2025-08-27	84.500	85.100	84.100	84.700	84.700	365,092
2025-08-26	83.300	85.300	83.200	84.000	84.000	525,010
2025-08-25	83.600	84.200	83.000	83.700	83.700	361,026
2025-08-22	83.600	84.400	82.100	82.200	82.200	377,020
2025-08-21	81.700	84.800	81.700	83.800	83.800	1,266,403
2025-08-20	82.900	82.900	80.300	80.300	80.300	946,258
2025-08-19	83.500	84.400	82.300	82.700	82.700	618,021
2025-08-18	83.600	84.600	82.500	83.400	83.400	957,000
2025-08-15	84.300	84.600	82.400	83.400	83.400	1,275,602
2025-08-14	83.900	86.200	83.900	83.900	83.900	1,437,050
2025-08-13	84.500	86.200	83.200	83.800	83.800	853,248
2025-08-12	83.700	85.200	83.500	83.800	83.800	611,003
2025-08-11	84.000	84.100	82.500	83.400	83.400	760,260
2025-08-08	86.000	86.300	84.700	84.800	84.800	783,231
2025-08-07	89.500	90.800	85.300	85.400	85.400	2,333,000
2025-08-06	86.000	86.500	84.800	85.400	85.400	488,200
2025-08-05	86.500	88.200	85.900	86.100	86.100	837,220
2025-08-04	86.700	86.700	84.700	86.000	86.000	1,006,208
2025-08-01	88.500	89.400	85.800	88.100	88.100	1,276,892
2025-07-31	94.100	94.100	88.800	89.100	89.100	2,935,106
2025-07-30	90.000	95.800	87.500	93.800	93.800	4,036,294
2025-07-29	89.600	92.400	88.200	88.200	88.200	2,190,000

← NewerPage 5 of 21 · 1,216 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.