Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 84.00
-1.20 (-1.41%)
Aug 29, 2025, 2:38 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 85.30 | 85.60 | 83.90 | 84.00 | 84.00 | -1.41% | 377,003 |
| Aug 28, 2025 | 84.70 | 85.70 | 83.50 | 85.20 | 85.20 | 0.59% | 478,964 |
| Aug 27, 2025 | 84.50 | 85.10 | 84.10 | 84.70 | 84.70 | 0.83% | 371,967 |
| Aug 26, 2025 | 83.30 | 85.30 | 83.20 | 84.00 | 84.00 | 0.36% | 532,375 |
| Aug 25, 2025 | 83.60 | 84.20 | 83.00 | 83.70 | 83.70 | 1.82% | 364,733 |
| Aug 22, 2025 | 83.60 | 84.40 | 82.10 | 82.20 | 82.20 | -1.91% | 383,393 |
| Aug 21, 2025 | 81.70 | 84.80 | 81.70 | 83.80 | 83.80 | 4.36% | 1,275,023 |
| Aug 20, 2025 | 82.90 | 82.90 | 80.30 | 80.30 | 80.30 | -2.90% | 955,328 |
| Aug 19, 2025 | 83.50 | 84.40 | 82.30 | 82.70 | 82.70 | -0.84% | 624,455 |
| Aug 18, 2025 | 83.60 | 84.60 | 82.50 | 83.40 | 83.40 | - | 965,483 |
| Aug 15, 2025 | 84.30 | 84.60 | 82.40 | 83.40 | 83.40 | -0.60% | 1,282,504 |
| Aug 14, 2025 | 83.90 | 86.20 | 83.90 | 83.90 | 83.90 | 0.12% | 1,442,992 |
| Aug 13, 2025 | 84.50 | 86.20 | 83.20 | 83.80 | 83.80 | - | 859,891 |
| Aug 12, 2025 | 83.70 | 85.20 | 83.50 | 83.80 | 83.80 | 0.48% | 618,261 |
| Aug 11, 2025 | 84.00 | 84.10 | 82.50 | 83.40 | 83.40 | -1.65% | 772,551 |
| Aug 8, 2025 | 86.00 | 86.30 | 84.70 | 84.80 | 84.80 | -0.70% | 794,956 |
| Aug 7, 2025 | 89.50 | 90.80 | 85.30 | 85.40 | 85.40 | - | 2,349,539 |
| Aug 6, 2025 | 86.00 | 86.50 | 84.80 | 85.40 | 85.40 | -0.81% | 496,591 |
| Aug 5, 2025 | 86.50 | 88.20 | 85.90 | 86.10 | 86.10 | 0.12% | 844,223 |
| Aug 4, 2025 | 86.70 | 86.70 | 84.70 | 86.00 | 86.00 | -2.38% | 1,016,468 |
| Aug 1, 2025 | 88.50 | 89.40 | 85.80 | 88.10 | 88.10 | -1.12% | 1,276,892 |
| Jul 31, 2025 | 94.10 | 94.10 | 88.80 | 89.10 | 89.10 | -5.01% | 2,960,612 |
| 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 |