Formosa Sumco Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	80.300	80.300	79.300	79.500	79.500	113,601
2025-04-30	79.800	80.400	79.400	79.400	79.400	246,118
2025-04-29	79.500	81.000	79.300	80.200	80.200	236,021
2025-04-28	79.300	79.300	78.300	78.400	78.400	162,026
2025-04-25	77.100	79.300	77.100	78.400	78.400	244,131
2025-04-24	76.200	76.800	75.500	76.000	76.000	199,000
2025-04-23	73.700	76.400	73.700	76.000	76.000	325,018
2025-04-22	71.500	73.300	70.500	72.700	72.700	155,000
2025-04-21	74.600	74.600	72.600	72.700	72.700	208,100
2025-04-18	74.900	74.900	73.400	74.200	74.200	122,012
2025-04-17	73.900	74.400	72.000	74.200	74.200	230,000
2025-04-16	74.800	74.800	73.300	73.800	73.800	331,018
2025-04-15	73.000	75.600	72.900	75.200	75.200	262,000
2025-04-14	71.700	74.700	71.700	72.500	72.500	552,000
2025-04-11	65.100	72.800	65.100	71.800	71.800	609,154
2025-04-10	68.800	68.800	67.000	68.800	68.800	371,004
2025-04-09	67.500	67.600	62.200	62.600	62.600	1,045,628
2025-04-08	67.300	70.000	67.300	69.100	69.100	1,456,010
2025-04-07	74.700	74.700	74.700	74.700	74.700	122,337
2025-04-02	82.800	83.400	81.300	82.900	82.900	277,011
2025-04-01	82.100	83.800	81.600	82.700	82.700	287,011
2025-03-31	83.600	84.500	81.600	81.900	81.900	812,041
2025-03-28	89.800	89.800	86.000	86.700	86.700	573,500
2025-03-27	90.000	90.500	88.600	90.000	90.000	279,050
2025-03-26	91.000	92.400	90.600	90.800	90.800	240,110
2025-03-25	92.900	93.500	90.500	91.000	91.000	264,010
2025-03-24	92.500	93.000	90.700	90.900	90.900	253,060
2025-03-21	94.500	94.500	92.200	92.200	92.200	442,084
2025-03-20	91.400	94.300	91.400	94.200	94.200	420,110
2025-03-19	93.400	94.000	90.300	90.500	90.500	447,013
2025-03-18	94.700	95.400	93.200	93.400	93.400	253,019
2025-03-17	94.300	95.000	92.800	93.600	93.600	326,034
2025-03-14	94.300	94.900	92.000	93.700	93.700	313,111
2025-03-13	95.500	97.300	92.400	93.300	93.300	762,500
2025-03-12	93.200	95.500	92.600	93.900	93.900	263,009
2025-03-11	92.300	93.000	89.500	92.900	92.900	462,009
2025-03-10	94.800	95.900	93.900	95.000	95.000	278,009
2025-03-07	94.900	95.700	93.700	93.900	93.900	259,032
2025-03-06	96.500	97.700	94.800	95.000	95.000	588,099
2025-03-05	91.900	96.500	90.800	96.200	96.200	711,533
2025-03-04	90.000	92.000	88.400	91.700	91.700	416,080
2025-03-03	93.500	93.800	91.000	91.600	91.600	424,168
2025-02-27	96.100	97.200	93.900	95.900	95.900	578,485
2025-02-26	98.000	98.000	95.900	96.300	96.300	313,289
2025-02-25	95.600	97.900	95.200	97.300	97.300	395,125
2025-02-24	97.000	98.000	96.700	96.700	96.700	332,791
2025-02-21	99.000	99.000	96.500	97.700	97.700	655,750
2025-02-20	96.900	97.900	95.800	97.800	97.800	567,550
2025-02-19	96.000	98.100	96.000	96.900	96.900	1,050,100
2025-02-18	95.600	96.800	94.000	94.600	94.600	930,020
2025-02-17	90.900	95.900	90.800	95.500	95.500	1,092,216
2025-02-14	90.400	91.400	88.700	90.700	90.700	629,500
2025-02-13	83.900	91.000	83.900	90.400	90.400	1,133,103
2025-02-12	83.700	84.600	83.400	83.600	83.600	196,155
2025-02-11	84.400	85.400	83.200	83.400	83.400	366,395
2025-02-10	84.200	84.500	82.600	83.600	83.600	279,235
2025-02-07	84.400	85.600	84.300	84.600	84.600	208,323
2025-02-06	85.700	85.700	83.900	84.700	84.700	242,369
2025-02-05	83.800	85.900	83.800	84.000	84.000	404,200
2025-02-04	85.400	85.500	82.900	82.900	82.900	556,002

← NewerPage 7 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.