Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 93.20
-0.60 (-0.64%)
Dec 23, 2025, 1:35 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 94.70 | 95.00 | 93.00 | 93.20 | 93.20 | -0.64% | 709,236 |
| Dec 22, 2025 | 92.30 | 94.10 | 92.20 | 93.80 | 93.80 | 2.07% | 894,846 |
| Dec 19, 2025 | 93.00 | 95.20 | 91.60 | 91.90 | 91.90 | 2.00% | 2,773,158 |
| Dec 18, 2025 | 94.80 | 95.20 | 90.00 | 90.10 | 90.10 | -5.26% | 4,280,881 |
| Dec 17, 2025 | 94.10 | 101.50 | 94.10 | 95.10 | 95.10 | 1.06% | 4,832,958 |
| Dec 16, 2025 | 95.00 | 96.30 | 92.30 | 94.10 | 94.10 | -2.39% | 1,122,607 |
| Dec 15, 2025 | 95.60 | 98.30 | 94.30 | 96.40 | 96.40 | -0.21% | 723,332 |
| Dec 12, 2025 | 98.00 | 98.60 | 96.60 | 96.60 | 96.60 | -0.51% | 483,639 |
| Dec 11, 2025 | 97.80 | 99.80 | 97.10 | 97.10 | 97.10 | 0.41% | 855,757 |
| Dec 10, 2025 | 100.00 | 100.50 | 96.60 | 96.70 | 96.70 | -2.62% | 1,504,448 |
| Dec 9, 2025 | 100.50 | 100.50 | 98.80 | 99.30 | 99.30 | -1.68% | 1,111,812 |
| Dec 8, 2025 | 99.80 | 101.00 | 98.90 | 101.00 | 101.00 | 0.50% | 1,174,953 |
| Dec 5, 2025 | 102.00 | 103.00 | 99.90 | 100.50 | 100.50 | -2.43% | 1,819,763 |
| Dec 4, 2025 | 102.50 | 106.00 | 100.00 | 103.00 | 103.00 | 1.48% | 4,468,591 |
| Dec 3, 2025 | 95.10 | 103.50 | 95.10 | 101.50 | 101.50 | 6.84% | 6,281,007 |
| Dec 2, 2025 | 104.00 | 104.50 | 95.00 | 95.00 | 95.00 | -5.47% | 8,968,459 |
| Dec 1, 2025 | 99.90 | 100.50 | 99.80 | 100.50 | 100.50 | 9.60% | 1,548,841 |
| Nov 28, 2025 | 90.80 | 92.10 | 90.50 | 91.70 | 91.70 | 1.33% | 652,427 |
| Nov 27, 2025 | 89.90 | 91.50 | 89.90 | 90.50 | 90.50 | 0.33% | 415,626 |
| Nov 26, 2025 | 90.50 | 91.00 | 89.70 | 90.20 | 90.20 | 0.22% | 588,144 |
| Nov 25, 2025 | 87.80 | 90.20 | 87.40 | 90.00 | 90.00 | 3.81% | 799,159 |
| Nov 24, 2025 | 86.30 | 86.70 | 85.00 | 86.70 | 86.70 | 2.00% | 544,390 |
| Nov 21, 2025 | 87.30 | 87.40 | 85.00 | 85.00 | 85.00 | -4.49% | 793,513 |
| Nov 20, 2025 | 87.90 | 89.60 | 87.00 | 89.00 | 89.00 | 3.13% | 781,134 |
| Nov 19, 2025 | 89.80 | 89.80 | 86.00 | 86.30 | 86.30 | -2.49% | 1,153,233 |
| Nov 18, 2025 | 91.00 | 91.10 | 87.90 | 88.50 | 88.50 | -2.64% | 1,053,782 |
| Nov 17, 2025 | 90.50 | 91.80 | 90.00 | 90.90 | 90.90 | 0.44% | 940,017 |
| Nov 14, 2025 | 93.60 | 95.00 | 90.30 | 90.50 | 90.50 | -4.94% | 1,310,396 |
| Nov 13, 2025 | 94.60 | 96.40 | 94.20 | 95.20 | 95.20 | 0.63% | 1,267,282 |
| Nov 12, 2025 | 92.70 | 94.90 | 92.50 | 94.60 | 94.60 | 1.94% | 1,098,804 |
| Nov 11, 2025 | 92.00 | 94.10 | 92.00 | 92.80 | 92.80 | 2.77% | 1,380,897 |
| Nov 10, 2025 | 91.00 | 91.50 | 89.70 | 90.30 | 90.30 | 0.33% | 1,427,108 |
| Nov 7, 2025 | 91.50 | 91.60 | 89.60 | 90.00 | 90.00 | -1.85% | 1,009,960 |
| Nov 6, 2025 | 93.00 | 93.70 | 91.40 | 91.70 | 91.70 | -0.76% | 1,017,397 |
| Nov 5, 2025 | 93.30 | 93.70 | 90.10 | 92.40 | 92.40 | -3.25% | 2,225,767 |
| Nov 4, 2025 | 100.50 | 100.50 | 95.50 | 95.50 | 95.50 | -3.73% | 2,026,064 |
| Nov 3, 2025 | 101.50 | 102.00 | 98.90 | 99.20 | 99.20 | -0.80% | 2,228,463 |
| Oct 31, 2025 | 100.50 | 101.50 | 99.20 | 100.00 | 100.00 | -0.50% | 1,677,241 |
| Oct 30, 2025 | 104.50 | 105.00 | 100.00 | 100.50 | 100.50 | -3.37% | 2,356,099 |
| Oct 29, 2025 | 107.50 | 107.50 | 103.00 | 104.00 | 104.00 | -1.42% | 2,450,742 |
| Oct 28, 2025 | 109.00 | 109.50 | 105.00 | 105.50 | 105.50 | -4.52% | 3,363,393 |
| Oct 27, 2025 | 109.50 | 113.50 | 107.00 | 110.50 | 110.50 | 4.25% | 7,942,679 |
| Oct 23, 2025 | 103.50 | 107.00 | 103.00 | 106.00 | 106.00 | - | 2,924,360 |
| Oct 22, 2025 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -5.36% | 7,565,794 |
| Oct 21, 2025 | 103.50 | 112.00 | 103.00 | 112.00 | 112.00 | 9.80% | 10,741,460 |
| Oct 20, 2025 | 101.50 | 103.50 | 100.00 | 102.00 | 102.00 | 1.49% | 2,203,896 |
| Oct 17, 2025 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | - | 1,114,804 |
| Oct 16, 2025 | 103.00 | 105.50 | 99.70 | 100.50 | 100.50 | -2.43% | 5,559,514 |
| Oct 15, 2025 | 100.00 | 105.50 | 99.00 | 103.00 | 103.00 | 3.21% | 4,018,564 |
| Oct 14, 2025 | 107.50 | 110.00 | 99.50 | 99.80 | 99.80 | -4.95% | 7,305,112 |