Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 85.400 | 85.500 | 82.900 | 82.900 | 82.900 | 556,002 |
| 2025-02-03 | 89.000 | 89.000 | 84.500 | 84.700 | 84.700 | 664,156 |
| 2025-01-22 | 91.200 | 92.800 | 90.100 | 91.400 | 91.400 | 445,056 |
| 2025-01-21 | 91.500 | 91.900 | 90.300 | 90.300 | 90.300 | 182,103 |
| 2025-01-20 | 90.800 | 91.500 | 89.700 | 91.500 | 91.500 | 202,050 |
| 2025-01-17 | 89.000 | 90.000 | 88.800 | 90.000 | 90.000 | 297,167 |
| 2025-01-16 | 88.400 | 90.000 | 88.200 | 89.000 | 89.000 | 301,079 |
| 2025-01-15 | 86.100 | 88.000 | 86.100 | 87.000 | 87.000 | 396,037 |
| 2025-01-14 | 85.000 | 86.500 | 84.500 | 86.100 | 86.100 | 327,012 |
| 2025-01-13 | 87.000 | 87.200 | 83.700 | 84.400 | 84.400 | 1,001,351 |
| 2025-01-10 | 87.100 | 88.500 | 87.000 | 87.600 | 87.600 | 490,093 |
| 2025-01-09 | 91.400 | 91.400 | 88.100 | 88.100 | 88.100 | 1,039,667 |
| 2025-01-08 | 93.200 | 93.200 | 90.200 | 91.100 | 91.100 | 806,002 |
| 2025-01-07 | 95.000 | 95.900 | 93.100 | 93.200 | 93.200 | 646,150 |
| 2025-01-06 | 92.500 | 94.600 | 91.600 | 94.000 | 94.000 | 852,242 |
| 2025-01-03 | 96.400 | 97.000 | 91.700 | 91.700 | 91.700 | 1,688,250 |
| 2025-01-02 | 97.600 | 97.800 | 96.000 | 96.300 | 96.300 | 654,216 |
| 2024-12-31 | 98.200 | 98.400 | 96.500 | 98.000 | 98.000 | 503,209 |
| 2024-12-30 | 102.00 | 102.00 | 97.700 | 98.100 | 98.100 | 1,292,876 |
| 2024-12-27 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | 783,365 |
| 2024-12-26 | 105.00 | 105.50 | 103.00 | 105.00 | 105.00 | 1,761,369 |
| 2024-12-25 | 103.00 | 104.00 | 101.50 | 104.00 | 104.00 | 1,824,160 |
| 2024-12-24 | 101.00 | 106.00 | 101.00 | 102.50 | 102.50 | 2,280,050 |
| 2024-12-23 | 101.50 | 105.00 | 100.00 | 100.00 | 100.00 | 1,877,760 |
| 2024-12-20 | 101.50 | 102.00 | 99.600 | 100.50 | 100.50 | 1,800,562 |
| 2024-12-19 | 100.50 | 103.50 | 100.50 | 102.50 | 102.50 | 529,500 |
| 2024-12-18 | 102.50 | 103.50 | 100.50 | 102.00 | 102.00 | 763,800 |
| 2024-12-17 | 104.50 | 106.00 | 99.700 | 103.50 | 103.50 | 3,347,810 |
| 2024-12-16 | 103.50 | 106.00 | 103.50 | 104.50 | 104.50 | 526,271 |
| 2024-12-13 | 112.00 | 112.00 | 105.00 | 105.50 | 105.50 | 1,243,319 |
| 2024-12-12 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 154,020 |
| 2024-12-11 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 177,200 |
| 2024-12-10 | 115.50 | 116.00 | 113.00 | 113.00 | 113.00 | 309,049 |
| 2024-12-09 | 113.50 | 115.50 | 112.00 | 115.50 | 115.50 | 513,215 |
| 2024-12-06 | 114.00 | 115.00 | 113.50 | 113.50 | 113.50 | 230,020 |
| 2024-12-05 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | 322,523 |
| 2024-12-04 | 113.00 | 114.50 | 113.00 | 114.00 | 114.00 | 212,285 |
| 2024-12-03 | 114.50 | 116.00 | 113.00 | 113.00 | 113.00 | 375,076 |
| 2024-12-02 | 114.00 | 115.50 | 112.50 | 113.50 | 113.50 | 501,600 |
| 2024-11-29 | 113.50 | 115.00 | 113.00 | 113.00 | 113.00 | 541,500 |
| 2024-11-28 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | 616,095 |
| 2024-11-27 | 118.50 | 119.50 | 114.00 | 114.50 | 114.50 | 558,500 |
| 2024-11-26 | 119.50 | 120.50 | 118.50 | 118.50 | 118.50 | 218,530 |
| 2024-11-25 | 117.50 | 120.00 | 117.00 | 120.00 | 120.00 | 451,570 |
| 2024-11-22 | 117.00 | 118.00 | 116.50 | 116.50 | 116.50 | 283,094 |
| 2024-11-21 | 114.50 | 117.00 | 113.00 | 116.00 | 116.00 | 292,073 |
| 2024-11-20 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 492,537 |
| 2024-11-19 | 116.50 | 116.50 | 113.50 | 116.00 | 116.00 | 513,205 |
| 2024-11-18 | 118.00 | 118.50 | 114.50 | 115.50 | 115.50 | 570,112 |
| 2024-11-15 | 117.00 | 119.00 | 115.50 | 117.00 | 117.00 | 352,808 |
| 2024-11-14 | 118.50 | 119.50 | 115.50 | 116.00 | 116.00 | 570,207 |
| 2024-11-13 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 365,720 |
| 2024-11-12 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | 523,121 |
| 2024-11-11 | 123.50 | 124.00 | 121.50 | 124.00 | 124.00 | 155,300 |
| 2024-11-08 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 434,345 |
| 2024-11-07 | 120.50 | 123.00 | 120.50 | 123.00 | 123.00 | 449,070 |
| 2024-11-06 | 119.50 | 121.50 | 119.50 | 120.50 | 120.50 | 271,014 |
| 2024-11-05 | 119.50 | 120.50 | 118.50 | 119.50 | 119.50 | 191,263 |
| 2024-11-04 | 123.00 | 123.00 | 118.00 | 119.50 | 119.50 | 592,107 |
| 2024-11-01 | 118.50 | 123.00 | 118.00 | 123.00 | 123.00 | 434,113 |
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.