Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 87.80
-1.30 (-1.46%)
Aug 1, 2025, 1:34 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88.50 | 88.50 | 86.20 | 88.40 | - | -0.79% | 526,733 |
| Jul 31, 2025 | 94.10 | 94.10 | 88.80 | 89.10 | 89.10 | -5.01% | 2,780,371 |
| Jul 30, 2025 | 90.00 | 95.80 | 87.50 | 93.80 | 93.80 | 6.35% | 4,063,905 |
| Jul 29, 2025 | 89.60 | 92.40 | 88.20 | 88.20 | 88.20 | -1.56% | 2,211,588 |
| Jul 28, 2025 | 88.60 | 89.60 | 86.20 | 89.60 | 89.60 | 2.28% | 809,162 |
| Jul 25, 2025 | 88.50 | 89.40 | 87.60 | 87.60 | 87.60 | -1.35% | 823,472 |
| Jul 24, 2025 | 89.50 | 90.80 | 87.20 | 88.80 | 88.80 | -0.45% | 1,992,056 |
| Jul 23, 2025 | 86.20 | 92.30 | 85.20 | 89.20 | 89.20 | 5.06% | 2,771,385 |
| Jul 22, 2025 | 89.30 | 89.30 | 84.10 | 84.90 | 84.90 | -4.93% | 2,058,152 |
| Jul 21, 2025 | 90.10 | 91.60 | 88.80 | 89.30 | 89.30 | -1.33% | 2,721,281 |
| Jul 18, 2025 | 88.60 | 92.50 | 88.40 | 90.50 | 90.50 | 7.48% | 8,765,235 |
| Jul 17, 2025 | 83.00 | 84.20 | 82.50 | 84.20 | 84.20 | 9.92% | 615,878 |
| Jul 16, 2025 | 74.00 | 78.40 | 74.00 | 76.60 | 76.60 | 2.96% | 770,794 |
| Jul 15, 2025 | 73.70 | 75.20 | 73.60 | 74.40 | 74.40 | - | 177,050 |
| Jul 14, 2025 | 74.20 | 74.40 | 73.20 | 74.40 | 74.40 | - | 170,993 |
| Jul 11, 2025 | 73.90 | 75.10 | 73.60 | 74.40 | 74.40 | 0.13% | 182,554 |
| Jul 10, 2025 | 75.50 | 75.50 | 73.70 | 74.30 | 74.30 | -1.98% | 233,527 |
| Jul 9, 2025 | 74.70 | 76.10 | 74.70 | 75.80 | 75.80 | 1.47% | 128,736 |
| Jul 8, 2025 | 76.00 | 76.00 | 72.90 | 74.70 | 74.70 | -3.36% | 276,334 |
| Jul 7, 2025 | 76.90 | 77.90 | 75.80 | 77.30 | 75.50 | -0.64% | 201,531 |
| Jul 4, 2025 | 80.00 | 80.30 | 77.40 | 77.80 | 75.99 | -2.14% | 270,594 |
| Jul 3, 2025 | 79.90 | 80.80 | 79.00 | 79.50 | 77.65 | 0.76% | 232,790 |
| Jul 2, 2025 | 81.30 | 81.30 | 78.90 | 78.90 | 77.06 | -1.62% | 174,152 |
| Jul 1, 2025 | 79.50 | 81.10 | 79.40 | 80.20 | 78.33 | 2.17% | 410,519 |
| Jun 30, 2025 | 81.00 | 81.00 | 77.80 | 78.50 | 76.67 | -2.36% | 436,387 |
| Jun 27, 2025 | 80.70 | 81.00 | 79.00 | 80.40 | 78.53 | 0.25% | 508,582 |
| Jun 26, 2025 | 77.40 | 81.50 | 76.80 | 80.20 | 78.33 | 4.29% | 1,070,801 |
| Jun 25, 2025 | 77.30 | 77.50 | 76.20 | 76.90 | 75.11 | 0.52% | 189,416 |
| Jun 24, 2025 | 74.70 | 77.40 | 74.70 | 76.50 | 74.72 | 3.94% | 338,974 |
| Jun 23, 2025 | 74.00 | 74.00 | 71.80 | 73.60 | 71.89 | -1.60% | 277,490 |
| Jun 20, 2025 | 76.00 | 76.00 | 74.20 | 74.80 | 73.06 | -1.71% | 365,214 |
| Jun 19, 2025 | 76.60 | 76.60 | 74.30 | 76.10 | 74.33 | -1.68% | 587,349 |
| Jun 18, 2025 | 74.40 | 77.40 | 74.40 | 77.40 | 75.60 | 3.48% | 501,138 |
| Jun 17, 2025 | 75.40 | 76.40 | 74.60 | 74.80 | 73.06 | - | 234,967 |
| Jun 16, 2025 | 75.00 | 75.80 | 73.70 | 74.80 | 73.06 | 2.19% | 504,650 |
| Jun 13, 2025 | 74.80 | 74.80 | 72.50 | 73.20 | 71.50 | -3.17% | 332,020 |
| Jun 12, 2025 | 75.00 | 75.60 | 74.50 | 75.60 | 73.84 | 0.93% | 223,968 |
| Jun 11, 2025 | 73.60 | 75.20 | 73.30 | 74.90 | 73.16 | 2.46% | 330,733 |
| Jun 10, 2025 | 73.30 | 74.50 | 72.10 | 73.10 | 71.40 | 0.41% | 319,516 |
| Jun 9, 2025 | 73.10 | 73.60 | 71.80 | 72.80 | 71.10 | 0.83% | 176,663 |
| Jun 6, 2025 | 71.70 | 72.70 | 71.10 | 72.20 | 70.52 | 1.12% | 220,617 |
| Jun 5, 2025 | 70.50 | 72.70 | 70.00 | 71.40 | 69.74 | 2.88% | 394,530 |
| Jun 4, 2025 | 68.80 | 70.40 | 68.80 | 69.40 | 67.78 | 1.76% | 231,430 |
| Jun 3, 2025 | 69.90 | 69.90 | 67.70 | 68.20 | 66.61 | -0.15% | 460,221 |
| Jun 2, 2025 | 74.20 | 74.20 | 67.60 | 68.30 | 66.71 | -7.70% | 793,787 |
| May 29, 2025 | 74.20 | 74.30 | 73.20 | 74.00 | 72.28 | 0.82% | 465,407 |
| May 28, 2025 | 75.50 | 75.60 | 72.70 | 73.40 | 71.69 | -0.81% | 341,577 |
| May 27, 2025 | 76.50 | 76.50 | 74.00 | 74.00 | 72.28 | -2.37% | 506,354 |
| May 26, 2025 | 78.60 | 78.60 | 75.40 | 75.80 | 74.03 | -3.56% | 866,057 |
| May 23, 2025 | 79.10 | 79.50 | 78.10 | 78.60 | 76.77 | -0.63% | 477,122 |