Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 407.00
-9.00 (-2.16%)
Sep 15, 2026, 1:30 PM CST
Formosa Sumco Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 410.00 | 419.00 | 400.00 | 416.00 | 416.00 | -1.65% | 5,374,056 |
| 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% | 9,360,247 |
| 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% | 6,825,009 |
| Sep 3, 2026 | 391.00 | 402.00 | 376.00 | 381.00 | 381.00 | -1.30% | 5,995,917 |
| Sep 2, 2026 | 401.00 | 405.00 | 386.00 | 386.00 | 386.00 | -3.98% | 3,826,400 |
| 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 |
| Aug 14, 2026 | 343.00 | 358.00 | 330.00 | 356.00 | 356.00 | 3.79% | 15,489,054 |
| Aug 13, 2026 | 334.50 | 343.00 | 320.50 | 343.00 | 343.00 | 9.94% | 5,508,061 |
| Aug 12, 2026 | 289.00 | 312.00 | 286.50 | 312.00 | 312.00 | 9.86% | 5,998,580 |
| Aug 11, 2026 | 282.50 | 290.50 | 265.50 | 284.00 | 284.00 | 0.35% | 7,775,673 |
| Aug 10, 2026 | 310.00 | 312.50 | 281.50 | 283.00 | 283.00 | -9.44% | 8,467,248 |
| Aug 7, 2026 | 316.00 | 316.00 | 308.00 | 312.50 | 312.50 | -1.11% | 308,177 |
| Aug 6, 2026 | 301.00 | 316.50 | 300.00 | 316.00 | 316.00 | -0.16% | 938,940 |
| Aug 5, 2026 | 310.00 | 319.00 | 300.00 | 316.50 | 316.50 | 8.58% | 1,134,407 |
| Aug 4, 2026 | 284.00 | 291.50 | 284.00 | 291.50 | 291.50 | 10.00% | 570,073 |
| Aug 3, 2026 | 254.00 | 276.00 | 254.00 | 265.00 | 265.00 | -2.39% | 2,020,778 |
| Jul 31, 2026 | 305.00 | 305.00 | 269.50 | 271.50 | 271.50 | -2.16% | 2,604,221 |
| Jul 30, 2026 | 277.50 | 294.00 | 277.50 | 277.50 | 277.50 | -9.90% | 6,889,612 |
| Jul 29, 2026 | 337.00 | 339.50 | 308.00 | 308.00 | 308.00 | -9.94% | 2,899,952 |
| Jul 28, 2026 | 350.00 | 355.50 | 342.00 | 342.00 | 342.00 | -9.88% | 3,830,521 |
| Jul 27, 2026 | 372.00 | 380.50 | 357.50 | 379.50 | 379.50 | - | 6,707,709 |
| Jul 24, 2026 | 405.00 | 410.00 | 379.50 | 379.50 | 379.50 | -9.96% | 7,975,692 |
| Jul 23, 2026 | 472.00 | 499.00 | 421.50 | 421.50 | 421.50 | -9.94% | 14,814,207 |
| Jul 22, 2026 | 446.50 | 476.50 | 440.50 | 468.00 | 468.00 | 7.96% | 14,308,280 |
| Jul 21, 2026 | 470.00 | 470.00 | 432.00 | 433.50 | 433.50 | -6.97% | 18,628,212 |
| Jul 20, 2026 | 434.00 | 466.00 | 401.00 | 466.00 | 466.00 | 9.91% | 12,923,121 |
| Jul 17, 2026 | 424.00 | 470.00 | 424.00 | 424.00 | 424.00 | -9.98% | 9,795,006 |
| Jul 16, 2026 | 504.00 | 519.00 | 471.00 | 471.00 | 471.00 | -9.94% | 7,815,331 |
| Jul 15, 2026 | 535.00 | 552.00 | 506.00 | 523.00 | 523.00 | 2.55% | 15,236,731 |
| Jul 14, 2026 | 459.00 | 510.00 | 430.50 | 510.00 | 510.00 | 9.80% | 19,185,008 |
| Jul 13, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 464.50 | 9.92% | 1,362,260 |
| Jul 9, 2026 | 415.00 | 450.00 | 408.50 | 423.50 | 422.59 | 3.42% | 9,076,182 |
| Jul 8, 2026 | 387.00 | 420.00 | 375.50 | 409.50 | 408.62 | 6.92% | 6,900,168 |
| Jul 7, 2026 | 410.50 | 429.00 | 376.00 | 383.00 | 382.18 | -5.67% | 9,309,818 |
| Jul 6, 2026 | 455.00 | 484.00 | 406.00 | 406.00 | 405.13 | -7.73% | 16,088,077 |