Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 355.50
-39.00 (-9.89%)
Oct 30, 2026, 1:30 PM CST
Formosa Sumco Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 378.00 | 378.00 | 355.50 | 355.50 | 355.50 | -9.89% | 4,765,035 |
| Oct 29, 2026 | 411.00 | 414.00 | 388.50 | 394.50 | 394.50 | -3.66% | 2,834,029 |
| Oct 28, 2026 | 424.00 | 426.00 | 406.50 | 409.50 | 409.50 | 0.37% | 4,324,774 |
| Oct 27, 2026 | 421.00 | 428.00 | 400.00 | 408.00 | 408.00 | 0.49% | 4,178,583 |
| Oct 22, 2026 | 433.50 | 438.50 | 399.00 | 406.00 | 406.00 | -5.14% | 6,745,383 |
| Oct 21, 2026 | 404.00 | 428.00 | 399.00 | 428.00 | 428.00 | 9.88% | 5,143,745 |
| Oct 20, 2026 | 394.50 | 412.00 | 389.50 | 389.50 | 389.50 | -1.27% | 4,087,747 |
| Oct 19, 2026 | 395.00 | 399.50 | 382.50 | 394.50 | 394.50 | -5.51% | 5,055,777 |
| Oct 16, 2026 | 411.50 | 430.00 | 394.00 | 417.50 | 417.50 | 4.38% | 5,605,631 |
| Oct 15, 2026 | 413.00 | 424.50 | 398.50 | 400.00 | 400.00 | -7.94% | 4,684,947 |
| Oct 14, 2026 | 446.50 | 447.50 | 427.50 | 434.50 | 434.50 | -2.14% | 7,094,051 |
| Oct 13, 2026 | 475.00 | 475.50 | 437.00 | 444.00 | 444.00 | -8.55% | 6,951,231 |
| Oct 12, 2026 | 499.00 | 503.00 | 482.00 | 485.50 | 485.50 | -4.62% | 7,230,033 |
| Oct 8, 2026 | 515.00 | 518.00 | 474.00 | 509.00 | 509.00 | -0.78% | 12,901,050 |
| Oct 7, 2026 | 468.00 | 513.00 | 467.00 | 513.00 | 513.00 | 9.85% | 10,243,209 |
| Oct 6, 2026 | 475.00 | 484.00 | 460.50 | 467.00 | 467.00 | -0.53% | 5,149,184 |
| Oct 5, 2026 | 487.00 | 492.50 | 468.50 | 469.50 | 469.50 | -1.26% | 6,047,771 |
| Oct 2, 2026 | 470.00 | 492.50 | 463.00 | 475.50 | 475.50 | 0.32% | 9,010,177 |
| Oct 1, 2026 | 475.00 | 497.50 | 465.50 | 474.00 | 474.00 | 0.64% | 9,721,232 |
| Sep 30, 2026 | 459.50 | 488.50 | 453.00 | 471.00 | 471.00 | 3.74% | 14,082,552 |
| Sep 29, 2026 | 450.00 | 472.00 | 449.00 | 454.00 | 454.00 | 0.33% | 7,089,443 |
| Sep 24, 2026 | 445.00 | 453.00 | 437.00 | 452.50 | 452.50 | 1.69% | 4,617,288 |
| Sep 23, 2026 | 442.00 | 460.00 | 430.50 | 445.00 | 445.00 | 2.42% | 11,441,397 |
| Sep 22, 2026 | 447.00 | 459.50 | 431.50 | 434.50 | 434.50 | -1.25% | 8,358,710 |
| Sep 21, 2026 | 450.50 | 452.00 | 432.50 | 440.00 | 440.00 | -1.68% | 3,944,057 |
| Sep 18, 2026 | 457.00 | 461.00 | 438.50 | 447.50 | 447.50 | 1.36% | 6,752,115 |
| Sep 17, 2026 | 449.00 | 474.00 | 432.00 | 441.50 | 441.50 | 0.34% | 9,514,549 |
| Sep 16, 2026 | 409.00 | 447.00 | 409.00 | 440.00 | 440.00 | 8.11% | 7,746,606 |
| Sep 15, 2026 | 416.00 | 444.00 | 403.00 | 407.00 | 407.00 | -2.16% | 9,430,827 |
| Sep 14, 2026 | 410.00 | 419.00 | 400.00 | 416.00 | 416.00 | -1.65% | 5,381,568 |
| Sep 11, 2026 | 409.50 | 423.50 | 406.50 | 423.00 | 423.00 | 3.17% | 7,432,373 |
| Sep 10, 2026 | 417.00 | 423.00 | 410.00 | 410.00 | 410.00 | -3.30% | 4,334,630 |
| Sep 9, 2026 | 412.00 | 425.50 | 401.50 | 424.00 | 424.00 | 6.53% | 9,176,282 |
| Sep 8, 2026 | 415.00 | 438.50 | 397.00 | 398.00 | 398.00 | -1.24% | 9,378,177 |
| Sep 7, 2026 | 401.00 | 418.50 | 393.50 | 403.00 | 403.00 | 1.00% | 8,013,341 |
| Sep 4, 2026 | 392.00 | 406.50 | 385.00 | 399.00 | 399.00 | 4.72% | 6,836,299 |
| Sep 3, 2026 | 391.00 | 402.00 | 376.00 | 381.00 | 381.00 | -1.30% | 6,008,409 |
| Sep 2, 2026 | 401.00 | 405.00 | 386.00 | 386.00 | 386.00 | -3.98% | 3,847,679 |
| Sep 1, 2026 | 378.00 | 408.50 | 378.00 | 402.00 | 402.00 | 6.07% | 9,118,679 |
| Aug 31, 2026 | 393.00 | 394.50 | 367.50 | 379.00 | 379.00 | -5.01% | 4,415,477 |
| Aug 28, 2026 | 401.00 | 418.50 | 386.00 | 399.00 | 399.00 | 1.27% | 10,689,865 |
| Aug 27, 2026 | 382.50 | 400.00 | 375.50 | 394.00 | 394.00 | 3.14% | 10,266,161 |
| Aug 26, 2026 | 378.00 | 386.00 | 370.50 | 382.00 | 382.00 | 1.06% | 9,819,978 |
| Aug 25, 2026 | 377.50 | 386.00 | 359.00 | 378.00 | 378.00 | 0.40% | 20,936,416 |
| Aug 24, 2026 | 344.50 | 376.50 | 344.50 | 376.50 | 376.50 | 9.93% | 7,236,642 |
| Aug 21, 2026 | 350.50 | 353.00 | 337.50 | 342.50 | 342.50 | 0.74% | 6,281,628 |
| Aug 20, 2026 | 365.00 | 368.00 | 331.50 | 340.00 | 340.00 | -4.63% | 9,000,214 |
| Aug 19, 2026 | 354.00 | 369.50 | 344.50 | 356.50 | 356.50 | -3.39% | 7,431,947 |
| Aug 18, 2026 | 360.00 | 402.50 | 360.00 | 369.00 | 369.00 | -0.67% | 19,319,356 |
| Aug 17, 2026 | 346.00 | 387.50 | 342.00 | 371.50 | 371.50 | 4.35% | 15,693,543 |