Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 133.00
-8.00 (-5.67%)
Feb 2, 2026, 1:35 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 139.00 | 140.00 | 131.00 | 133.50 | - | -5.32% | 2,941,584 |
| Jan 30, 2026 | 144.00 | 146.00 | 137.00 | 141.00 | 141.00 | -3.75% | 4,613,286 |
| Jan 29, 2026 | 150.50 | 150.50 | 143.50 | 146.50 | 146.50 | -1.68% | 4,557,294 |
| Jan 28, 2026 | 153.50 | 155.50 | 148.00 | 149.00 | 149.00 | -2.30% | 6,353,402 |
| Jan 27, 2026 | 153.50 | 156.50 | 149.00 | 152.50 | 152.50 | -1.61% | 6,056,908 |
| Jan 26, 2026 | 147.00 | 161.00 | 140.00 | 155.00 | 155.00 | 5.80% | 14,116,693 |
| Jan 23, 2026 | 135.50 | 146.50 | 134.00 | 146.50 | 146.50 | 9.74% | 15,578,607 |
| Jan 22, 2026 | 136.50 | 141.00 | 133.50 | 133.50 | 133.50 | 1.14% | 7,616,576 |
| Jan 21, 2026 | 136.50 | 143.00 | 130.50 | 132.00 | 132.00 | -5.38% | 7,668,047 |
| Jan 20, 2026 | 136.00 | 144.00 | 132.00 | 139.50 | 139.50 | - | 9,255,556 |
| Jan 19, 2026 | 134.00 | 141.00 | 132.00 | 139.50 | 139.50 | 4.49% | 9,683,780 |
| Jan 16, 2026 | 135.50 | 135.50 | 130.00 | 133.50 | 133.50 | 0.75% | 6,055,195 |
| Jan 15, 2026 | 137.50 | 141.00 | 130.00 | 132.50 | 132.50 | -2.57% | 12,257,841 |
| Jan 14, 2026 | 127.00 | 138.00 | 124.00 | 136.00 | 136.00 | 8.37% | 16,440,602 |
| Jan 13, 2026 | 122.00 | 129.50 | 114.00 | 125.50 | 125.50 | 3.72% | 15,265,064 |
| Jan 12, 2026 | 115.00 | 121.50 | 114.50 | 121.00 | 121.00 | 9.50% | 8,842,980 |
| Jan 9, 2026 | 113.00 | 115.00 | 105.00 | 110.50 | 110.50 | -2.64% | 5,727,041 |
| Jan 8, 2026 | 121.00 | 125.00 | 112.50 | 113.50 | 113.50 | -4.62% | 16,833,646 |
| Jan 7, 2026 | 112.00 | 119.00 | 109.00 | 119.00 | 119.00 | 9.68% | 16,280,535 |
| Jan 6, 2026 | 104.00 | 108.50 | 104.00 | 108.50 | 108.50 | 9.60% | 8,448,400 |
| Jan 5, 2026 | 98.00 | 101.00 | 97.30 | 99.00 | 99.00 | 2.27% | 3,146,997 |
| Jan 2, 2026 | 95.40 | 97.80 | 94.80 | 96.80 | 96.80 | 1.79% | 1,249,375 |
| Dec 31, 2025 | 97.00 | 97.90 | 95.10 | 95.10 | 95.10 | -1.35% | 1,122,474 |
| Dec 30, 2025 | 95.00 | 96.50 | 94.10 | 96.40 | 96.40 | 1.47% | 1,082,849 |
| Dec 29, 2025 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.39% | 1,339,722 |
| Dec 26, 2025 | 92.90 | 94.40 | 91.90 | 93.70 | 93.70 | 1.74% | 958,431 |
| Dec 24, 2025 | 94.00 | 94.40 | 91.40 | 92.10 | 92.10 | -1.18% | 667,751 |
| 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 |