Formosa Sumco Technology Corporation (TPE:3532)
Taiwan · Delayed Price · Currency is TWD 316.50
+25.00 (8.58%)
Aug 5, 2026, 1:30 PM CST
Formosa Sumco Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,585,508 |
| Jul 30, 2026 | 277.50 | 294.00 | 277.50 | 277.50 | 277.50 | -9.90% | 6,887,395 |
| 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% | 3,826,868 |
| Jul 27, 2026 | 372.00 | 380.50 | 357.50 | 379.50 | 379.50 | - | 6,702,860 |
| 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% | 14,792,400 |
| Jul 22, 2026 | 446.50 | 476.50 | 440.50 | 468.00 | 468.00 | 7.96% | 14,292,450 |
| Jul 21, 2026 | 470.00 | 470.00 | 432.00 | 433.50 | 433.50 | -6.97% | 18,586,580 |
| Jul 20, 2026 | 434.00 | 466.00 | 401.00 | 466.00 | 466.00 | 9.91% | 12,913,650 |
| 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% | 1,332,816 |
| 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 |
| Jul 3, 2026 | 393.50 | 443.50 | 393.50 | 440.00 | 439.05 | 8.11% | 992,601 |
| Jul 2, 2026 | 399.00 | 414.50 | 394.00 | 407.00 | 406.13 | 1.75% | 1,366,375 |
| Jul 1, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 399.14 | 9.89% | 1,828,785 |
| Jun 30, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 363.22 | 9.97% | 334,999 |
| Jun 29, 2026 | 341.00 | 343.50 | 325.00 | 331.00 | 330.29 | -1.49% | 500,945 |
| Jun 26, 2026 | 372.00 | 383.00 | 336.00 | 336.00 | 335.28 | -9.68% | 787,063 |
| Jun 25, 2026 | 377.50 | 386.00 | 365.00 | 372.00 | 371.20 | 1.92% | 614,733 |
| Jun 24, 2026 | 364.50 | 369.50 | 358.00 | 365.00 | 364.22 | -2.14% | 641,665 |
| Jun 23, 2026 | 376.50 | 380.50 | 363.00 | 373.00 | 372.20 | -1.45% | 693,102 |
| Jun 22, 2026 | 382.00 | 388.00 | 377.00 | 378.50 | 377.69 | -2.95% | 951,684 |
| Jun 18, 2026 | 390.50 | 395.00 | 372.00 | 390.00 | 389.16 | -1.39% | 6,955,480 |
| Jun 17, 2026 | 387.00 | 426.00 | 384.50 | 395.50 | 394.65 | 0.25% | 15,391,270 |
| Jun 16, 2026 | 370.00 | 394.50 | 370.00 | 394.50 | 393.65 | 9.89% | 2,404,708 |
| Jun 15, 2026 | 349.50 | 359.00 | 349.50 | 359.00 | 358.23 | 9.95% | 3,465,171 |
| Jun 12, 2026 | 326.50 | 326.50 | 304.50 | 326.50 | 325.80 | 9.93% | 12,061,060 |
| Jun 11, 2026 | 268.00 | 297.00 | 266.00 | 297.00 | 296.36 | 10.00% | 1,086,517 |
| Jun 10, 2026 | 274.50 | 283.50 | 270.00 | 270.00 | 269.42 | -5.10% | 908,513 |
| Jun 9, 2026 | 269.50 | 287.00 | 265.50 | 284.50 | 283.89 | 9.00% | 719,417 |
| Jun 8, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 260.44 | -10.00% | 376,094 |
| Jun 5, 2026 | 281.00 | 290.00 | 268.50 | 290.00 | 289.38 | -0.34% | 669,445 |
| Jun 4, 2026 | 308.00 | 310.00 | 290.00 | 291.00 | 290.37 | -7.47% | 843,693 |
| Jun 3, 2026 | 321.00 | 324.50 | 310.00 | 314.50 | 313.82 | -0.32% | 898,068 |
| Jun 2, 2026 | 324.50 | 328.50 | 315.50 | 315.50 | 314.82 | -9.99% | 1,533,148 |
| Jun 1, 2026 | 350.50 | 350.50 | 350.50 | 350.50 | 349.75 | 9.87% | 1,076,050 |
| May 29, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 318.31 | 10.00% | 1,580,500 |
| May 28, 2026 | 290.50 | 316.50 | 281.00 | 290.00 | 289.38 | -0.17% | 10,928,650 |
| May 27, 2026 | 299.50 | 316.50 | 280.00 | 290.50 | 289.88 | -3.17% | 10,671,280 |
| May 26, 2026 | 297.00 | 300.00 | 293.50 | 300.00 | 299.36 | 9.89% | 3,630,484 |