Formosa Sumco Technology Corporation (3532.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:18PM CST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 178.00 | 181.50 | 177.00 | 180.50 | 180.50 | 1,795,288 |
| 20 June 2024 | 176.50 | 179.50 | 176.00 | 178.50 | 178.50 | 1,739,775 |
| 19 June 2024 | 176.00 | 179.00 | 174.00 | 175.50 | 175.50 | 1,863,737 |
| 18 June 2024 | 173.00 | 176.00 | 173.00 | 174.50 | 174.50 | 1,212,850 |
| 17 June 2024 | 171.50 | 173.00 | 171.00 | 171.00 | 171.00 | 631,308 |
| 14 June 2024 | 173.50 | 175.50 | 170.00 | 171.00 | 171.00 | 1,018,228 |
| 13 June 2024 | 176.50 | 177.00 | 173.50 | 173.50 | 173.50 | 711,076 |
| 12 June 2024 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 675,026 |
| 11 June 2024 | 177.50 | 177.50 | 172.50 | 174.00 | 174.00 | 1,444,702 |
| 07 June 2024 | 173.50 | 182.00 | 172.50 | 177.00 | 177.00 | 4,114,429 |
| 06 June 2024 | 175.50 | 176.50 | 170.00 | 170.50 | 170.50 | 1,301,589 |
| 05 June 2024 | 172.00 | 175.00 | 171.50 | 174.00 | 174.00 | 1,658,693 |
| 04 June 2024 | 169.50 | 171.50 | 168.00 | 170.00 | 170.00 | 817,611 |
| 03 June 2024 | 171.50 | 171.50 | 168.50 | 169.50 | 169.50 | 351,232 |
| 31 May 2024 | 170.00 | 171.50 | 168.00 | 169.50 | 169.50 | 745,348 |
| 30 May 2024 | 170.50 | 174.00 | 170.00 | 170.00 | 170.00 | 1,316,273 |
| 29 May 2024 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 1,122,647 |
| 28 May 2024 | 167.00 | 168.50 | 166.00 | 168.00 | 168.00 | 700,560 |
| 27 May 2024 | 164.00 | 166.50 | 164.00 | 166.00 | 166.00 | 387,520 |
| 24 May 2024 | 165.00 | 165.00 | 162.50 | 164.00 | 164.00 | 519,007 |
| 23 May 2024 | 165.00 | 165.50 | 163.00 | 164.50 | 164.50 | 501,105 |
| 22 May 2024 | 162.00 | 167.00 | 162.00 | 164.00 | 164.00 | 800,036 |
| 21 May 2024 | 163.00 | 163.00 | 160.00 | 160.50 | 160.50 | 481,005 |
| 20 May 2024 | 164.00 | 164.50 | 162.50 | 163.00 | 163.00 | 395,250 |
| 17 May 2024 | 164.00 | 164.00 | 162.50 | 163.50 | 163.50 | 282,233 |
| 16 May 2024 | 161.00 | 163.50 | 161.00 | 162.50 | 162.50 | 496,210 |
| 15 May 2024 | 165.00 | 165.50 | 159.00 | 160.00 | 160.00 | 1,507,288 |
| 14 May 2024 | 162.50 | 164.00 | 162.50 | 163.50 | 163.50 | 283,798 |
| 13 May 2024 | 166.50 | 166.50 | 161.50 | 163.00 | 163.00 | 1,382,026 |
| 10 May 2024 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 478,035 |
| 09 May 2024 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | 948,192 |
| 08 May 2024 | 170.50 | 170.50 | 168.00 | 170.00 | 170.00 | 675,731 |
| 07 May 2024 | 172.50 | 173.00 | 167.50 | 170.50 | 170.50 | 1,085,358 |
| 06 May 2024 | 173.00 | 173.50 | 171.50 | 172.00 | 172.00 | 695,481 |
| 03 May 2024 | 174.50 | 177.50 | 171.50 | 171.50 | 171.50 | 1,127,651 |
| 02 May 2024 | 173.50 | 175.00 | 173.00 | 173.00 | 173.00 | 1,054,399 |
| 30 Apr 2024 | 184.00 | 184.00 | 176.50 | 176.50 | 176.50 | 1,803,720 |
| 29 Apr 2024 | 179.00 | 183.00 | 177.50 | 181.50 | 181.50 | 2,837,548 |
| 26 Apr 2024 | 176.50 | 178.50 | 175.50 | 176.50 | 176.50 | 1,213,892 |
| 25 Apr 2024 | 176.00 | 178.50 | 175.00 | 175.50 | 175.50 | 1,595,449 |
| 24 Apr 2024 | 173.50 | 180.00 | 171.50 | 177.50 | 177.50 | 3,807,496 |
| 23 Apr 2024 | 168.00 | 171.50 | 166.00 | 171.00 | 171.00 | 1,307,587 |
| 22 Apr 2024 | 164.50 | 168.50 | 164.00 | 165.50 | 165.50 | 1,208,216 |
| 19 Apr 2024 | 172.00 | 172.00 | 163.50 | 164.50 | 164.50 | 2,051,155 |
| 18 Apr 2024 | 168.50 | 174.50 | 167.50 | 174.00 | 174.00 | 1,916,907 |
| 17 Apr 2024 | 165.50 | 170.00 | 165.50 | 169.50 | 169.50 | 835,663 |
| 16 Apr 2024 | 169.50 | 169.50 | 163.50 | 165.00 | 165.00 | 1,250,266 |
| 15 Apr 2024 | 173.00 | 173.50 | 169.00 | 171.00 | 171.00 | 1,260,154 |
| 12 Apr 2024 | 173.00 | 174.50 | 172.00 | 174.50 | 174.50 | 1,431,655 |
| 11 Apr 2024 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1,662,627 |
| 10 Apr 2024 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1,601,912 |
| 09 Apr 2024 | 171.50 | 172.00 | 168.50 | 169.00 | 169.00 | 882,297 |
| 08 Apr 2024 | 170.00 | 170.50 | 168.00 | 170.50 | 170.50 | 813,250 |
| 03 Apr 2024 | 167.00 | 170.00 | 166.50 | 170.00 | 170.00 | 847,093 |
| 02 Apr 2024 | 169.50 | 170.00 | 167.50 | 168.00 | 168.00 | 689,200 |
| 01 Apr 2024 | 166.50 | 168.50 | 165.50 | 168.50 | 168.50 | 836,404 |
| 29 Mar 2024 | 165.50 | 166.50 | 164.00 | 166.00 | 166.00 | 716,000 |
| 28 Mar 2024 | 166.00 | 166.00 | 164.00 | 164.50 | 164.50 | 623,430 |
| 27 Mar 2024 | 164.00 | 165.50 | 163.00 | 165.00 | 165.00 | 887,203 |
| 26 Mar 2024 | 169.00 | 169.50 | 162.50 | 163.50 | 163.50 | 1,254,650 |
| 25 Mar 2024 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | 1,344,601 |
| 22 Mar 2024 | 168.50 | 170.50 | 166.50 | 168.00 | 168.00 | 3,350,024 |
| 21 Mar 2024 | 163.00 | 166.00 | 162.50 | 165.50 | 165.50 | 1,368,649 |
| 20 Mar 2024 | 162.50 | 165.50 | 161.00 | 161.00 | 161.00 | 1,899,670 |
| 19 Mar 2024 | 160.50 | 165.50 | 159.00 | 163.00 | 163.00 | 1,487,879 |
| 18 Mar 2024 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 741,505 |
| 15 Mar 2024 | 163.00 | 165.00 | 160.00 | 160.50 | 160.50 | 1,048,359 |
| 14 Mar 2024 | 162.50 | 166.50 | 162.50 | 164.50 | 164.50 | 1,636,349 |
| 13 Mar 2024 | 167.00 | 168.00 | 162.00 | 162.50 | 162.50 | 2,090,554 |
| 12 Mar 2024 | 163.00 | 166.00 | 162.50 | 166.00 | 166.00 | 1,642,698 |
| 11 Mar 2024 | 161.50 | 164.50 | 160.50 | 161.50 | 161.50 | 1,554,683 |
| 08 Mar 2024 | 160.50 | 171.00 | 159.00 | 162.50 | 162.50 | 8,211,118 |
| 07 Mar 2024 | 159.50 | 163.50 | 159.50 | 161.00 | 161.00 | 2,015,341 |
| 06 Mar 2024 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | 395,110 |
| 05 Mar 2024 | 160.00 | 161.00 | 158.50 | 159.00 | 159.00 | 661,683 |
| 04 Mar 2024 | 157.50 | 159.50 | 156.50 | 159.00 | 159.00 | 741,730 |
| 01 Mar 2024 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 637,249 |
| 29 Feb 2024 | 157.50 | 157.50 | 155.50 | 156.50 | 156.50 | 474,709 |
| 27 Feb 2024 | 161.00 | 162.00 | 157.50 | 157.50 | 157.50 | 675,316 |
| 26 Feb 2024 | 161.50 | 163.00 | 159.00 | 161.00 | 161.00 | 860,102 |
| 23 Feb 2024 | 162.50 | 163.00 | 160.00 | 160.50 | 160.50 | 1,185,363 |
| 22 Feb 2024 | 155.00 | 160.50 | 155.00 | 160.00 | 160.00 | 1,344,278 |
| 21 Feb 2024 | 155.50 | 156.00 | 154.00 | 154.50 | 154.50 | 657,500 |
| 20 Feb 2024 | 156.00 | 156.00 | 155.00 | 155.50 | 155.50 | 534,670 |
| 19 Feb 2024 | 154.00 | 156.50 | 154.00 | 156.00 | 156.00 | 811,126 |
| 16 Feb 2024 | 155.00 | 155.50 | 152.00 | 154.00 | 154.00 | 1,843,971 |
| 15 Feb 2024 | 160.00 | 160.00 | 156.00 | 156.50 | 156.50 | 1,427,900 |
| 05 Feb 2024 | 161.00 | 163.00 | 159.50 | 161.00 | 161.00 | 701,300 |
| 02 Feb 2024 | 162.00 | 163.00 | 161.00 | 161.50 | 161.50 | 557,050 |
| 01 Feb 2024 | 163.00 | 163.00 | 160.50 | 161.50 | 161.50 | 611,712 |
| 31 Jan 2024 | 164.00 | 164.50 | 162.00 | 162.00 | 162.00 | 383,560 |
| 30 Jan 2024 | 165.00 | 165.50 | 163.00 | 163.50 | 163.50 | 518,110 |
| 29 Jan 2024 | 162.50 | 165.00 | 162.00 | 165.00 | 165.00 | 530,780 |
| 26 Jan 2024 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | 466,100 |
| 25 Jan 2024 | 166.00 | 167.50 | 164.00 | 164.50 | 164.50 | 943,163 |
| 24 Jan 2024 | 161.00 | 167.00 | 161.00 | 164.50 | 164.50 | 2,211,628 |
| 23 Jan 2024 | 162.00 | 162.00 | 158.50 | 161.00 | 161.00 | 1,278,123 |
| 22 Jan 2024 | 161.00 | 162.50 | 160.50 | 161.50 | 161.50 | 912,520 |
| 19 Jan 2024 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 823,170 |
| 18 Jan 2024 | 158.50 | 159.00 | 155.50 | 158.00 | 158.00 | 870,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.