Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 290.00
-1.00 (-0.34%)
Jun 5, 2026, 1:30 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 184.00 | 194.50 | 177.50 | 179.00 | 179.00 | -1.65% | 10,331,340 |
| Apr 13, 2026 | 173.50 | 182.00 | 173.00 | 182.00 | 182.00 | 9.97% | 5,669,945 |
| Apr 10, 2026 | 153.00 | 165.50 | 152.00 | 165.50 | 165.50 | 9.97% | 5,625,194 |
| Apr 9, 2026 | 143.00 | 153.50 | 138.50 | 150.50 | 150.50 | 6.74% | 4,446,752 |
| Apr 8, 2026 | 134.50 | 143.50 | 134.00 | 141.00 | 141.00 | 8.05% | 2,995,079 |
| Apr 7, 2026 | 134.50 | 134.50 | 130.50 | 130.50 | 130.50 | - | 623,907 |
| Apr 2, 2026 | 136.00 | 137.50 | 129.50 | 130.50 | 130.50 | -3.33% | 1,061,919 |
| Apr 1, 2026 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 3.45% | 931,866 |
| Mar 31, 2026 | 139.50 | 141.00 | 130.50 | 130.50 | 130.50 | -7.12% | 1,842,761 |
| Mar 30, 2026 | 138.50 | 142.00 | 134.50 | 140.50 | 140.50 | -0.71% | 1,893,289 |
| Mar 27, 2026 | 148.50 | 149.00 | 138.00 | 141.50 | 141.50 | -3.08% | 6,134,494 |
| Mar 26, 2026 | 138.50 | 146.00 | 138.50 | 146.00 | 146.00 | 9.77% | 3,814,142 |
| Mar 25, 2026 | 137.00 | 137.50 | 127.50 | 133.00 | 133.00 | 0.76% | 3,913,234 |