Formosa Sumco Technology Corporation 3532
TWSE · Taiwan · Producer Manufacturing
TWD 474.00+3.00 (+0.64%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 471.00 | +3.74% | TWD 459.50 | TWD 488.50 | TWD 453.00 | 13.92M |
| 2026-09-29 | TWD 454.00 | +0.33% | TWD 450.00 | TWD 472.00 | TWD 449.00 | 6.98M |
| 2026-09-24 | TWD 452.50 | +1.69% | TWD 445.00 | TWD 453.00 | TWD 437.00 | 4.54M |
| 2026-09-23 | TWD 445.00 | +2.42% | TWD 442.00 | TWD 460.00 | TWD 430.50 | 11.26M |
| 2026-09-22 | TWD 434.50 | -1.25% | TWD 447.00 | TWD 459.50 | TWD 431.50 | 8.21M |
| 2026-09-21 | TWD 440.00 | -1.68% | TWD 450.50 | TWD 452.00 | TWD 432.50 | 3.82M |
| 2026-09-18 | TWD 447.50 | +1.36% | TWD 457.00 | TWD 461.00 | TWD 438.50 | 6.67M |
| 2026-09-17 | TWD 441.50 | +0.34% | TWD 449.00 | TWD 474.00 | TWD 432.00 | 9.34M |
| 2026-09-16 | TWD 440.00 | +8.11% | TWD 409.00 | TWD 447.00 | TWD 409.00 | 7.57M |
| 2026-09-15 | TWD 407.00 | -2.16% | TWD 416.00 | TWD 444.00 | TWD 403.00 | 9.26M |
| 2026-09-14 | TWD 416.00 | -1.65% | TWD 410.00 | TWD 419.00 | TWD 400.00 | 5.28M |
| 2026-09-11 | TWD 423.00 | +3.17% | TWD 409.50 | TWD 423.50 | TWD 406.50 | 7.30M |
| 2026-09-10 | TWD 410.00 | -3.30% | TWD 417.00 | TWD 423.00 | TWD 410.00 | 4.23M |
| 2026-09-09 | TWD 424.00 | +6.53% | TWD 412.00 | TWD 425.50 | TWD 401.50 | 9.03M |
| 2026-09-08 | TWD 398.00 | -1.24% | TWD 415.00 | TWD 438.50 | TWD 397.00 | 9.18M |
| 2026-09-07 | TWD 403.00 | +1.00% | TWD 401.00 | TWD 418.50 | TWD 393.50 | 7.89M |
| 2026-09-04 | TWD 399.00 | +4.72% | TWD 392.00 | TWD 406.50 | TWD 385.00 | 6.71M |
| 2026-09-03 | TWD 381.00 | -1.30% | TWD 391.00 | TWD 402.00 | TWD 376.00 | 5.91M |
| 2026-09-02 | TWD 386.00 | -3.98% | TWD 401.00 | TWD 405.00 | TWD 386.00 | 3.73M |
| 2026-09-01 | TWD 402.00 | +6.07% | TWD 378.00 | TWD 408.50 | TWD 378.00 | 8.90M |
| 2026-08-31 | TWD 379.00 | -5.01% | TWD 393.00 | TWD 394.50 | TWD 367.50 | 4.26M |
| 2026-08-28 | TWD 399.00 | +1.27% | TWD 401.00 | TWD 418.50 | TWD 386.00 | 10.50M |
| 2026-08-27 | TWD 394.00 | +3.14% | TWD 382.50 | TWD 400.00 | TWD 375.50 | 10.09M |
| 2026-08-26 | TWD 382.00 | +1.06% | TWD 378.00 | TWD 386.00 | TWD 370.50 | 9.68M |
| 2026-08-25 | TWD 378.00 | +0.40% | TWD 377.50 | TWD 386.00 | TWD 359.00 | 20.76M |
| 2026-08-24 | TWD 376.50 | +9.93% | TWD 344.50 | TWD 376.50 | TWD 344.50 | 7.08M |
| 2026-08-21 | TWD 342.50 | +0.74% | TWD 350.50 | TWD 353.00 | TWD 337.50 | 6.23M |
| 2026-08-20 | TWD 340.00 | -4.63% | TWD 365.00 | TWD 368.00 | TWD 331.50 | 8.88M |
| 2026-08-19 | TWD 356.50 | -3.39% | TWD 354.00 | TWD 369.50 | TWD 344.50 | 7.24M |
| 2026-08-18 | TWD 369.00 | -0.67% | TWD 360.00 | TWD 402.50 | TWD 360.00 | 19.09M |
| 2026-08-17 | TWD 371.50 | +4.35% | TWD 346.00 | TWD 387.50 | TWD 342.00 | 15.48M |
| 2026-08-14 | TWD 356.00 | +3.79% | TWD 343.00 | TWD 358.00 | TWD 330.00 | 15.15M |
| 2026-08-13 | TWD 343.00 | +9.94% | TWD 334.50 | TWD 343.00 | TWD 320.50 | 5.40M |
| 2026-08-12 | TWD 312.00 | +9.86% | TWD 289.00 | TWD 312.00 | TWD 286.50 | 5.84M |
| 2026-08-11 | TWD 284.00 | +0.35% | TWD 282.50 | TWD 290.50 | TWD 265.50 | 7.64M |
| 2026-08-10 | TWD 283.00 | -9.44% | TWD 310.00 | TWD 312.50 | TWD 281.50 | 8.11M |
| 2026-08-07 | TWD 312.50 | -1.11% | TWD 316.00 | TWD 316.00 | TWD 308.00 | 288.93K |
| 2026-08-06 | TWD 316.00 | -0.16% | TWD 301.00 | TWD 316.50 | TWD 300.00 | 917.20K |
| 2026-08-05 | TWD 316.50 | +8.58% | TWD 310.00 | TWD 319.00 | TWD 300.00 | 1.10M |
| 2026-08-04 | TWD 291.50 | +10.00% | TWD 284.00 | TWD 291.50 | TWD 284.00 | 549.02K |
| 2026-08-03 | TWD 265.00 | -2.39% | TWD 254.00 | TWD 276.00 | TWD 254.00 | 1.98M |
| 2026-07-31 | TWD 271.50 | -2.16% | TWD 305.00 | TWD 305.00 | TWD 269.50 | 2.58M |
| 2026-07-30 | TWD 277.50 | -9.90% | TWD 277.50 | TWD 294.00 | TWD 277.50 | 6.76M |
| 2026-07-29 | TWD 308.00 | -9.94% | TWD 337.00 | TWD 339.50 | TWD 308.00 | 2.84M |
| 2026-07-28 | TWD 342.00 | -9.88% | TWD 350.00 | TWD 355.50 | TWD 342.00 | 3.76M |
| 2026-07-27 | TWD 379.50 | 0.00% | TWD 372.00 | TWD 380.50 | TWD 357.50 | 6.63M |
| 2026-07-24 | TWD 379.50 | -9.96% | TWD 405.00 | TWD 410.00 | TWD 379.50 | 7.77M |
| 2026-07-23 | TWD 421.50 | -9.94% | TWD 472.00 | TWD 499.00 | TWD 421.50 | 14.60M |
| 2026-07-22 | TWD 468.00 | +7.96% | TWD 446.50 | TWD 476.50 | TWD 440.50 | 14.15M |
| 2026-07-21 | TWD 433.50 | -6.97% | TWD 470.00 | TWD 470.00 | TWD 432.00 | 18.47M |
| 2026-07-20 | TWD 466.00 | +9.91% | TWD 434.00 | TWD 466.00 | TWD 401.00 | 12.78M |
| 2026-07-17 | TWD 424.00 | -9.98% | TWD 424.00 | TWD 470.00 | TWD 424.00 | 9.64M |
| 2026-07-16 | TWD 471.00 | -9.94% | TWD 504.00 | TWD 519.00 | TWD 471.00 | 7.59M |
| 2026-07-15 | TWD 523.00 | +2.55% | TWD 535.00 | TWD 552.00 | TWD 506.00 | 15.03M |
| 2026-07-14 | TWD 510.00 | +9.56% | TWD 459.00 | TWD 510.00 | TWD 430.50 | 18.94M |
| 2026-07-13 | TWD 465.50 | +9.92% | TWD 465.50 | TWD 465.50 | TWD 465.50 | 1.27M |
| 2026-07-10 | TWD 423.50 | 0.00% | TWD 423.50 | TWD 423.50 | TWD 423.50 | 0 |
| 2026-07-09 | TWD 423.50 | +3.42% | TWD 415.00 | TWD 450.00 | TWD 408.50 | 8.93M |
| 2026-07-08 | TWD 409.50 | +6.92% | TWD 387.00 | TWD 420.00 | TWD 375.50 | 6.80M |
| 2026-07-07 | TWD 383.00 | -5.67% | TWD 410.50 | TWD 429.00 | TWD 376.00 | 9.19M |
| 2026-07-06 | TWD 406.00 | -7.73% | TWD 455.00 | TWD 484.00 | TWD 406.00 | 15.82M |
| 2026-07-03 | TWD 440.00 | +8.11% | TWD 393.50 | TWD 443.50 | TWD 393.50 | 944.04K |
| 2026-07-02 | TWD 407.00 | +1.75% | TWD 399.00 | TWD 414.50 | TWD 394.00 | 1.30M |
| 2026-07-01 | TWD 400.00 | +9.89% | TWD 400.00 | TWD 400.00 | TWD 400.00 | 1.74M |
| 2026-06-30 | TWD 364.00 | +9.97% | TWD 364.00 | TWD 364.00 | TWD 364.00 | 322.21K |
| 2026-06-29 | TWD 331.00 | -1.49% | TWD 341.00 | TWD 343.50 | TWD 325.00 | 471.53K |
| 2026-06-26 | TWD 336.00 | -9.68% | TWD 372.00 | TWD 383.00 | TWD 336.00 | 738.25K |
| 2026-06-25 | TWD 372.00 | +1.92% | TWD 377.50 | TWD 386.00 | TWD 365.00 | 591.17K |
| 2026-06-24 | TWD 365.00 | -2.14% | TWD 364.50 | TWD 369.50 | TWD 358.00 | 616.13K |
| 2026-06-23 | TWD 373.00 | -1.45% | TWD 376.50 | TWD 380.50 | TWD 363.00 | 666.20K |
| 2026-06-22 | TWD 378.50 | -2.95% | TWD 382.00 | TWD 388.00 | TWD 377.00 | 909.87K |
| 2026-06-18 | TWD 390.00 | -1.39% | TWD 390.50 | TWD 395.00 | TWD 372.00 | 6.78M |
| 2026-06-17 | TWD 395.50 | +0.25% | TWD 387.00 | TWD 426.00 | TWD 384.50 | 15.16M |
| 2026-06-16 | TWD 394.50 | +9.89% | TWD 370.00 | TWD 394.50 | TWD 370.00 | 2.35M |
| 2026-06-15 | TWD 359.00 | +9.95% | TWD 349.50 | TWD 359.00 | TWD 349.50 | 3.39M |
| 2026-06-12 | TWD 326.50 | +9.93% | TWD 326.50 | TWD 326.50 | TWD 304.50 | 11.91M |
| 2026-06-11 | TWD 297.00 | +10.00% | TWD 268.00 | TWD 297.00 | TWD 266.00 | 1.06M |
| 2026-06-10 | TWD 270.00 | -5.10% | TWD 274.50 | TWD 283.50 | TWD 270.00 | 887.23K |
| 2026-06-09 | TWD 284.50 | +9.00% | TWD 269.50 | TWD 287.00 | TWD 265.50 | 689.32K |
| 2026-06-08 | TWD 261.00 | -10.00% | TWD 261.00 | TWD 261.00 | TWD 261.00 | 324.62K |
| 2026-06-05 | TWD 290.00 | -0.34% | TWD 281.00 | TWD 290.00 | TWD 268.50 | 645.07K |
| 2026-06-04 | TWD 291.00 | -7.47% | TWD 308.00 | TWD 310.00 | TWD 290.00 | 807.87K |
| 2026-06-03 | TWD 314.50 | -0.32% | TWD 321.00 | TWD 324.50 | TWD 310.00 | 868.26K |
| 2026-06-02 | TWD 315.50 | -9.99% | TWD 324.50 | TWD 328.50 | TWD 315.50 | 1.45M |
| 2026-06-01 | TWD 350.50 | +9.87% | TWD 350.50 | TWD 350.50 | TWD 350.50 | 1.05M |
| 2026-05-29 | TWD 319.00 | +10.00% | TWD 319.00 | TWD 319.00 | TWD 319.00 | 1.54M |
| 2026-05-28 | TWD 290.00 | -0.17% | TWD 290.50 | TWD 316.50 | TWD 281.00 | 10.82M |
| 2026-05-27 | TWD 290.50 | -3.17% | TWD 299.50 | TWD 316.50 | TWD 280.00 | 10.52M |
| 2026-05-26 | TWD 300.00 | +9.89% | TWD 297.00 | TWD 300.00 | TWD 293.50 | 3.53M |
| 2026-05-25 | TWD 273.00 | +9.86% | TWD 273.00 | TWD 273.00 | TWD 265.00 | 4.39M |