Formosa Sumco Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	88.600	89.600	86.200	89.600	89.600	802,135
2025-07-25	88.500	89.400	87.600	87.600	87.600	816,160
2025-07-24	89.500	90.800	87.200	88.800	88.800	1,978,500
2025-07-23	86.200	92.300	85.200	89.200	89.200	2,750,070
2025-07-22	89.300	89.300	84.100	84.900	84.900	2,038,368
2025-07-21	90.100	91.600	88.800	89.300	89.300	2,705,520
2025-07-18	88.600	92.500	88.400	90.500	90.500	8,718,804
2025-07-17	83.000	84.200	82.500	84.200	84.200	601,136
2025-07-16	74.000	78.400	74.000	76.600	76.600	765,500
2025-07-15	73.700	75.200	73.600	74.400	74.400	174,010
2025-07-14	74.200	74.400	73.200	74.400	74.400	169,000
2025-07-11	73.900	75.100	73.600	74.400	74.400	181,013
2025-07-10	75.500	75.500	73.700	74.300	74.300	231,000
2025-07-09	74.700	76.100	74.700	75.800	75.800	127,024
2025-07-08	76.000	76.000	72.900	74.700	74.700	273,000
2025-07-07	76.900	77.900	75.800	77.300	75.500	199,054
2025-07-04	80.000	80.300	77.400	77.800	75.988	268,130
2025-07-03	79.900	80.800	79.000	79.500	77.649	229,250
2025-07-02	81.300	81.300	78.900	78.900	77.063	172,000
2025-07-01	79.500	81.100	79.400	80.200	80.200	406,000
2025-06-30	81.000	81.000	77.800	78.500	78.500	433,100
2025-06-27	80.700	81.000	79.000	80.400	80.400	505,071
2025-06-26	77.400	81.500	76.800	80.200	80.200	1,060,230
2025-06-25	77.300	77.500	76.200	76.900	76.900	188,011
2025-06-24	74.700	77.400	74.700	76.500	76.500	336,075
2025-06-23	74.000	74.000	71.800	73.600	73.600	274,059
2025-06-20	76.000	76.000	74.200	74.800	74.800	363,061
2025-06-19	76.600	76.600	74.300	76.100	76.100	583,083
2025-06-18	74.400	77.400	74.400	77.400	77.400	497,271
2025-06-17	75.400	76.400	74.600	74.800	74.800	234,021
2025-06-16	75.000	75.800	73.700	74.800	74.800	499,232
2025-06-13	74.800	74.800	72.500	73.200	73.200	326,016
2025-06-12	75.000	75.600	74.500	75.600	75.600	222,012
2025-06-11	73.600	75.200	73.300	74.900	74.900	327,022
2025-06-10	73.300	74.500	72.100	73.100	73.100	313,341
2025-06-09	73.100	73.600	71.800	72.800	72.800	173,250
2025-06-06	71.700	72.700	71.100	72.200	72.200	218,081
2025-06-05	70.500	72.700	70.000	71.400	71.400	390,010
2025-06-04	68.800	70.400	68.800	69.400	69.400	227,013
2025-06-03	69.900	69.900	67.700	68.200	68.200	455,251
2025-06-02	74.200	74.200	67.600	68.300	68.300	777,511
2025-05-29	74.200	74.300	73.200	74.000	74.000	461,500
2025-05-28	75.500	75.600	72.700	73.400	73.400	334,105
2025-05-27	76.500	76.500	74.000	74.000	74.000	498,278
2025-05-26	78.600	78.600	75.400	75.800	75.800	858,170
2025-05-23	79.100	79.500	78.100	78.600	78.600	475,012
2025-05-22	81.300	81.300	78.200	79.100	79.100	550,100
2025-05-21	79.300	86.000	79.200	81.700	81.700	1,650,027
2025-05-20	79.700	79.700	78.100	78.800	78.800	152,100
2025-05-19	81.400	81.400	78.200	78.400	78.400	295,103
2025-05-16	81.400	81.500	80.500	80.600	80.600	151,500
2025-05-15	81.600	81.600	79.700	80.500	80.500	227,110
2025-05-14	81.600	81.600	80.400	81.600	81.600	309,131
2025-05-13	81.600	82.000	79.800	80.200	80.200	309,429
2025-05-12	79.200	81.300	79.200	80.700	80.700	226,020
2025-05-09	78.800	80.000	78.200	78.800	78.800	267,211
2025-05-08	79.700	81.400	78.800	78.800	78.800	200,500
2025-05-07	79.900	79.900	77.700	78.800	78.800	266,011
2025-05-06	78.600	79.000	77.900	78.700	78.700	112,100
2025-05-05	80.300	80.700	76.700	77.900	77.900	311,071

← NewerPage 6 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.