Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 221.50
-24.50 (-9.96%)
May 15, 2026, 1:30 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 236.50 | 236.50 | 221.50 | 221.50 | 221.50 | -9.96% | 1,145,830 |
| 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% | 13,841,349 |
| May 7, 2026 | 250.50 | 273.00 | 246.00 | 263.00 | 263.00 | 4.99% | 16,975,158 |
| May 6, 2026 | 242.00 | 250.50 | 214.00 | 250.50 | 250.50 | 9.87% | 16,611,741 |
| 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% | 11,298,928 |
| Apr 14, 2026 | 184.00 | 194.50 | 177.50 | 179.00 | 179.00 | -1.65% | 10,331,349 |
| 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 |
| Mar 24, 2026 | 138.50 | 141.00 | 131.00 | 132.00 | 132.00 | -2.22% | 2,280,542 |
| Mar 23, 2026 | 135.00 | 140.50 | 134.50 | 135.00 | 135.00 | -5.92% | 3,019,720 |
| Mar 20, 2026 | 155.50 | 157.00 | 141.00 | 143.50 | 143.50 | -6.21% | 5,421,689 |
| Mar 19, 2026 | 151.00 | 165.00 | 150.50 | 153.00 | 153.00 | 1.66% | 10,631,275 |
| Mar 18, 2026 | 141.00 | 150.50 | 139.50 | 150.50 | 150.50 | 9.85% | 6,994,948 |
| Mar 17, 2026 | 138.00 | 142.50 | 135.00 | 137.00 | 137.00 | 3.01% | 3,512,161 |
| Mar 16, 2026 | 128.00 | 135.00 | 127.00 | 133.00 | 133.00 | 5.56% | 2,495,178 |
| Mar 13, 2026 | 123.00 | 128.00 | 121.00 | 126.00 | 126.00 | - | 1,257,261 |
| Mar 12, 2026 | 123.00 | 126.00 | 121.50 | 126.00 | 126.00 | 0.80% | 1,728,813 |
| Mar 11, 2026 | 120.50 | 126.00 | 120.00 | 125.00 | 125.00 | 5.49% | 1,600,016 |
| Mar 10, 2026 | 115.00 | 120.00 | 113.00 | 118.50 | 118.50 | 7.24% | 2,354,126 |
| Mar 9, 2026 | 111.50 | 113.50 | 110.50 | 110.50 | 110.50 | -9.80% | 1,880,146 |
| Mar 6, 2026 | 125.00 | 126.00 | 122.00 | 122.50 | 122.50 | -2.78% | 1,286,662 |
| Mar 5, 2026 | 131.00 | 132.50 | 123.50 | 126.00 | 126.00 | 1.20% | 2,575,701 |
| Mar 4, 2026 | 122.00 | 126.50 | 116.00 | 124.50 | 124.50 | -0.80% | 4,809,795 |