Formosa Sumco Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | 281,007 |
| 2024-10-29 | 121.00 | 121.00 | 117.50 | 119.00 | 119.00 | 556,376 |
| 2024-10-28 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 827,077 |
| 2024-10-25 | 123.50 | 123.50 | 121.50 | 121.50 | 121.50 | 716,552 |
| 2024-10-24 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 846,449 |
| 2024-10-23 | 129.00 | 129.00 | 121.00 | 122.00 | 122.00 | 3,390,404 |
| 2024-10-22 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 841,299 |
| 2024-10-21 | 132.50 | 132.50 | 129.50 | 131.50 | 131.50 | 622,222 |
| 2024-10-18 | 135.50 | 135.50 | 130.50 | 130.50 | 130.50 | 692,293 |
| 2024-10-17 | 134.50 | 136.00 | 133.00 | 133.50 | 133.50 | 348,500 |
| 2024-10-16 | 134.00 | 135.50 | 131.50 | 133.50 | 133.50 | 791,101 |
| 2024-10-15 | 133.50 | 135.50 | 133.50 | 134.00 | 134.00 | 220,611 |
| 2024-10-14 | 132.00 | 133.00 | 131.50 | 132.00 | 132.00 | 130,368 |
| 2024-10-11 | 132.00 | 133.50 | 131.50 | 132.00 | 132.00 | 207,006 |
| 2024-10-09 | 134.00 | 134.50 | 130.50 | 130.50 | 130.50 | 375,006 |
| 2024-10-08 | 136.50 | 136.50 | 133.50 | 133.50 | 133.50 | 209,006 |
| 2024-10-07 | 132.50 | 136.50 | 132.50 | 136.50 | 136.50 | 380,006 |
| 2024-10-04 | 134.00 | 134.50 | 131.50 | 131.50 | 131.50 | 399,006 |
| 2024-10-01 | 138.50 | 138.50 | 134.00 | 134.00 | 134.00 | 420,500 |
| 2024-09-30 | 137.50 | 139.00 | 136.50 | 137.50 | 137.50 | 199,044 |
| 2024-09-27 | 138.00 | 139.50 | 137.50 | 137.50 | 137.50 | 444,041 |
| 2024-09-26 | 137.00 | 138.50 | 135.00 | 135.50 | 135.50 | 472,006 |
| 2024-09-25 | 134.50 | 137.00 | 134.50 | 135.00 | 135.00 | 616,032 |
| 2024-09-24 | 132.50 | 134.50 | 132.00 | 133.00 | 133.00 | 381,125 |
| 2024-09-23 | 133.50 | 135.00 | 132.50 | 132.50 | 132.50 | 401,147 |
| 2024-09-20 | 134.50 | 136.00 | 132.50 | 132.50 | 132.50 | 551,006 |
| 2024-09-19 | 131.50 | 134.00 | 131.50 | 133.50 | 133.50 | 191,006 |
| 2024-09-18 | 134.50 | 134.50 | 131.00 | 131.50 | 131.50 | 345,069 |
| 2024-09-16 | 134.50 | 135.50 | 133.00 | 134.50 | 134.50 | 188,025 |
| 2024-09-13 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | 99,411 |
| 2024-09-12 | 131.50 | 134.00 | 130.50 | 132.50 | 132.50 | 276,400 |
| 2024-09-11 | 130.00 | 130.00 | 128.50 | 129.00 | 129.00 | 147,003 |
| 2024-09-10 | 131.50 | 131.50 | 127.50 | 130.00 | 130.00 | 377,016 |
| 2024-09-09 | 129.00 | 130.50 | 126.50 | 130.50 | 130.50 | 604,076 |
| 2024-09-06 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 611,375 |
| 2024-09-05 | 135.50 | 136.00 | 130.50 | 133.00 | 133.00 | 618,206 |
| 2024-09-04 | 138.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1,253,666 |
| 2024-09-03 | 144.00 | 145.50 | 142.50 | 143.00 | 143.00 | 155,010 |
| 2024-09-02 | 149.00 | 150.00 | 144.00 | 144.00 | 144.00 | 326,136 |
| 2024-08-30 | 146.00 | 149.00 | 146.00 | 148.50 | 148.50 | 517,566 |
| 2024-08-29 | 142.50 | 146.50 | 142.50 | 145.00 | 145.00 | 255,006 |
| 2024-08-28 | 145.50 | 147.00 | 144.00 | 145.00 | 145.00 | 259,137 |
| 2024-08-27 | 143.00 | 144.50 | 142.50 | 144.50 | 144.50 | 150,146 |
| 2024-08-26 | 144.00 | 145.50 | 143.50 | 143.50 | 143.50 | 233,006 |
| 2024-08-23 | 141.50 | 143.00 | 140.00 | 142.50 | 142.50 | 303,049 |
| 2024-08-22 | 143.00 | 143.50 | 141.50 | 142.00 | 142.00 | 153,011 |
| 2024-08-21 | 142.00 | 142.50 | 140.50 | 141.50 | 141.50 | 362,100 |
| 2024-08-20 | 145.00 | 145.50 | 143.50 | 143.50 | 143.50 | 158,206 |
| 2024-08-19 | 142.50 | 145.50 | 142.50 | 144.00 | 144.00 | 276,060 |
| 2024-08-16 | 144.00 | 144.50 | 141.50 | 142.00 | 142.00 | 403,076 |
| 2024-08-15 | 144.50 | 145.00 | 140.50 | 140.50 | 140.50 | 320,803 |
| 2024-08-14 | 143.50 | 145.00 | 142.50 | 143.50 | 143.50 | 257,297 |
| 2024-08-13 | 141.50 | 142.50 | 140.50 | 141.50 | 141.50 | 178,033 |
| 2024-08-12 | 141.00 | 143.50 | 140.50 | 140.50 | 140.50 | 442,345 |
| 2024-08-09 | 141.50 | 144.50 | 140.00 | 140.00 | 140.00 | 597,216 |
| 2024-08-08 | 138.50 | 140.00 | 137.00 | 138.00 | 138.00 | 440,413 |
| 2024-08-07 | 139.00 | 143.50 | 139.00 | 142.50 | 142.50 | 372,023 |
| 2024-08-06 | 142.00 | 142.00 | 131.00 | 140.00 | 140.00 | 529,650 |
| 2024-08-05 | 143.50 | 143.50 | 135.50 | 137.50 | 137.50 | 1,318,300 |
| 2024-08-02 | 153.00 | 153.00 | 149.00 | 150.50 | 150.50 | 552,196 |
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.