Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 472.50
+3.00 (0.64%)
Oct 6, 2026, 12:34 PM CST
Formosa Sumco Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,595,564 |
| Sep 23, 2026 | 442.00 | 460.00 | 430.50 | 445.00 | 445.00 | 2.42% | 11,424,960 |
| 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% | 3,927,433 |
| Sep 18, 2026 | 457.00 | 461.00 | 438.50 | 447.50 | 447.50 | 1.36% | 6,718,697 |
| 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% | 7,737,106 |
| Sep 15, 2026 | 416.00 | 444.00 | 403.00 | 407.00 | 407.00 | -2.16% | 9,419,819 |
| 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 |