Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 101.50
+2.50 (2.53%)
Sep 30, 2025, 2:38 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 101.50 | 104.00 | 100.00 | 101.00 | 101.00 | 2.02% | 2,096,710 |
| Sep 26, 2025 | 103.00 | 104.00 | 98.60 | 99.00 | 99.00 | -6.16% | 3,831,090 |
| Sep 25, 2025 | 108.00 | 108.50 | 105.00 | 105.50 | 105.50 | -2.76% | 3,266,368 |
| Sep 24, 2025 | 110.50 | 113.00 | 107.50 | 108.50 | 108.50 | -1.81% | 7,799,492 |
| Sep 23, 2025 | 122.00 | 122.00 | 110.50 | 110.50 | 110.50 | -9.80% | 10,366,728 |
| Sep 22, 2025 | 124.00 | 125.50 | 117.50 | 122.50 | 122.50 | 4.70% | 22,234,766 |
| Sep 19, 2025 | 111.00 | 117.00 | 110.50 | 117.00 | 117.00 | 9.86% | 14,373,600 |
| Sep 18, 2025 | 98.10 | 106.50 | 95.00 | 106.50 | 106.50 | 9.68% | 15,411,318 |
| Sep 17, 2025 | 94.50 | 101.50 | 93.50 | 97.10 | 97.10 | 4.97% | 20,859,594 |
| Sep 16, 2025 | 84.20 | 92.50 | 83.90 | 92.50 | 92.50 | 9.99% | 6,685,072 |
| Sep 15, 2025 | 87.00 | 89.30 | 84.10 | 84.10 | 84.10 | -3.33% | 4,849,828 |
| Sep 12, 2025 | 82.70 | 87.30 | 82.70 | 87.00 | 87.00 | 7.27% | 2,472,592 |
| Sep 11, 2025 | 84.40 | 84.40 | 81.00 | 81.10 | 81.10 | -2.41% | 465,890 |
| Sep 10, 2025 | 83.40 | 83.80 | 82.20 | 83.10 | 83.10 | -0.24% | 376,182 |
| Sep 9, 2025 | 83.10 | 83.70 | 82.20 | 83.30 | 83.30 | 0.36% | 408,343 |
| Sep 8, 2025 | 80.90 | 83.50 | 80.90 | 83.00 | 83.00 | 2.72% | 633,979 |
| Sep 5, 2025 | 81.50 | 81.90 | 80.60 | 80.80 | 80.80 | -0.49% | 260,392 |
| Sep 4, 2025 | 80.60 | 82.70 | 80.00 | 81.20 | 81.20 | 2.92% | 731,533 |
| Sep 3, 2025 | 78.00 | 80.10 | 78.00 | 78.90 | 78.90 | 0.90% | 499,335 |
| Sep 2, 2025 | 79.80 | 81.50 | 78.20 | 78.20 | 78.20 | -0.38% | 1,001,865 |
| Sep 1, 2025 | 83.60 | 83.60 | 77.80 | 78.50 | 78.50 | -6.55% | 1,935,833 |
| 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 |