Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 372.00
+7.00 (1.92%)
Jun 25, 2026, 1:30 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 377.50 | 386.00 | 365.00 | 372.00 | 372.00 | 1.92% | 614,733 |
| Jun 24, 2026 | 364.50 | 369.50 | 358.00 | 365.00 | 365.00 | -2.14% | 641,665 |
| Jun 23, 2026 | 376.50 | 380.50 | 363.00 | 373.00 | 373.00 | -1.45% | 693,102 |
| Jun 22, 2026 | 382.00 | 388.00 | 377.00 | 378.50 | 378.50 | -2.95% | 951,684 |
| Jun 18, 2026 | 390.50 | 395.00 | 372.00 | 390.00 | 390.00 | -1.39% | 6,955,480 |
| Jun 17, 2026 | 387.00 | 426.00 | 384.50 | 395.50 | 395.50 | 0.25% | 15,391,270 |
| Jun 16, 2026 | 370.00 | 394.50 | 370.00 | 394.50 | 394.50 | 9.89% | 2,400,057 |
| Jun 15, 2026 | 349.50 | 359.00 | 349.50 | 359.00 | 359.00 | 9.95% | 3,465,171 |
| Jun 12, 2026 | 326.50 | 326.50 | 304.50 | 326.50 | 326.50 | 9.93% | 11,986,130 |
| Jun 11, 2026 | 268.00 | 297.00 | 266.00 | 297.00 | 297.00 | 10.00% | 1,086,517 |
| Jun 10, 2026 | 274.50 | 283.50 | 270.00 | 270.00 | 270.00 | -5.10% | 902,281 |
| Jun 9, 2026 | 269.50 | 287.00 | 265.50 | 284.50 | 284.50 | 9.00% | 719,417 |
| Jun 8, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -10.00% | 376,094 |
| Jun 5, 2026 | 281.00 | 290.00 | 268.50 | 290.00 | 290.00 | -0.34% | 669,445 |
| Jun 4, 2026 | 308.00 | 310.00 | 290.00 | 291.00 | 291.00 | -7.47% | 841,820 |
| Jun 3, 2026 | 321.00 | 324.50 | 310.00 | 314.50 | 314.50 | -0.32% | 898,068 |
| Jun 2, 2026 | 324.50 | 328.50 | 315.50 | 315.50 | 315.50 | -9.99% | 1,533,148 |
| Jun 1, 2026 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 9.87% | 1,076,050 |
| May 29, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 10.00% | 1,580,500 |
| May 28, 2026 | 290.50 | 316.50 | 281.00 | 290.00 | 290.00 | -0.17% | 10,928,652 |
| May 27, 2026 | 299.50 | 316.50 | 280.00 | 290.50 | 290.50 | -3.17% | 10,657,130 |
| May 26, 2026 | 297.00 | 300.00 | 293.50 | 300.00 | 300.00 | 9.89% | 3,630,484 |
| May 25, 2026 | 273.00 | 273.00 | 265.00 | 273.00 | 273.00 | 9.86% | 4,494,639 |
| May 22, 2026 | 235.00 | 248.50 | 235.00 | 248.50 | 248.50 | 9.96% | 1,358,031 |
| May 21, 2026 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | 9.98% | 957,162 |
| May 20, 2026 | 210.00 | 210.00 | 202.50 | 205.50 | 205.50 | 1.73% | 686,068 |
| May 19, 2026 | 218.00 | 218.50 | 202.00 | 202.00 | 202.00 | -8.80% | 977,194 |
| May 18, 2026 | 212.00 | 221.50 | 199.50 | 221.50 | 221.50 | - | 1,094,116 |
| May 15, 2026 | 236.50 | 236.50 | 221.50 | 221.50 | 221.50 | -9.96% | 1,186,518 |
| May 14, 2026 | 248.00 | 250.00 | 245.00 | 246.00 | 246.00 | -0.20% | 713,103 |
| May 13, 2026 | 259.00 | 259.00 | 240.50 | 246.50 | 246.50 | -6.81% | 844,669 |
| May 12, 2026 | 269.00 | 269.00 | 260.00 | 264.50 | 264.50 | -1.31% | 691,865 |
| May 11, 2026 | 255.00 | 269.50 | 255.00 | 268.00 | 268.00 | 4.08% | 967,292 |
| May 8, 2026 | 260.00 | 271.00 | 250.00 | 257.50 | 257.50 | -2.09% | 13,841,340 |
| May 7, 2026 | 250.50 | 273.00 | 246.00 | 263.00 | 263.00 | 4.99% | 16,975,150 |
| May 6, 2026 | 242.00 | 250.50 | 214.00 | 250.50 | 250.50 | 9.87% | 16,611,740 |
| May 5, 2026 | 209.50 | 228.00 | 207.00 | 228.00 | 228.00 | 9.88% | 7,926,989 |
| May 4, 2026 | 192.50 | 207.50 | 191.50 | 207.50 | 207.50 | 9.79% | 4,853,450 |
| Apr 30, 2026 | 190.50 | 199.50 | 188.00 | 189.00 | 189.00 | 4.13% | 8,140,774 |
| Apr 29, 2026 | 179.00 | 185.00 | 178.00 | 181.50 | 181.50 | 1.97% | 1,121,290 |
| Apr 28, 2026 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | -2.20% | 849,877 |
| Apr 27, 2026 | 179.00 | 182.50 | 177.00 | 182.00 | 182.00 | 5.51% | 1,119,884 |
| Apr 24, 2026 | 177.00 | 177.00 | 167.00 | 172.50 | 172.50 | 0.58% | 795,212 |
| Apr 23, 2026 | 187.00 | 188.00 | 168.50 | 171.50 | 171.50 | -8.29% | 2,334,483 |
| Apr 22, 2026 | 182.50 | 188.50 | 182.00 | 187.00 | 187.00 | 2.47% | 1,500,331 |
| Apr 21, 2026 | 189.00 | 191.00 | 178.50 | 182.50 | 182.50 | -1.88% | 2,643,621 |
| Apr 20, 2026 | 190.00 | 197.50 | 183.50 | 186.00 | 186.00 | -1.33% | 2,805,576 |
| Apr 17, 2026 | 194.00 | 194.00 | 188.00 | 188.50 | 188.50 | -2.84% | 821,538 |
| Apr 16, 2026 | 190.50 | 196.00 | 184.00 | 194.00 | 194.00 | 0.26% | 1,993,232 |
| Apr 15, 2026 | 181.50 | 196.50 | 181.50 | 193.50 | 193.50 | 8.10% | 11,298,920 |