Formosa Sumco Technology Corporation (TPE:3532)
Taiwan
· Delayed Price · Currency is TWD 110.50
-12.00 (-9.80%)
Mar 9, 2026, 1:35 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 136.00 | 138.00 | 124.00 | 125.50 | 125.50 | -7.38% | 4,721,821 |
| Mar 2, 2026 | 133.50 | 140.00 | 130.50 | 135.50 | 135.50 | -1.81% | 5,307,075 |
| Feb 26, 2026 | 139.00 | 141.50 | 137.00 | 138.00 | 138.00 | - | 3,158,693 |
| Feb 25, 2026 | 142.00 | 142.00 | 137.50 | 138.00 | 138.00 | -0.72% | 1,899,801 |
| Feb 24, 2026 | 141.50 | 143.50 | 138.00 | 139.00 | 139.00 | -3.14% | 5,465,609 |
| Feb 23, 2026 | 148.00 | 156.00 | 136.50 | 143.50 | 143.50 | -3.04% | 9,813,955 |
| Feb 11, 2026 | 146.50 | 148.00 | 142.00 | 148.00 | 148.00 | -1.99% | 7,632,978 |
| Feb 10, 2026 | 140.00 | 151.00 | 138.00 | 151.00 | 151.00 | 9.82% | 7,933,557 |
| Feb 9, 2026 | 138.50 | 140.00 | 135.00 | 137.50 | 137.50 | 3.38% | 2,208,878 |
| Feb 6, 2026 | 133.00 | 135.50 | 127.00 | 133.00 | 133.00 | -0.75% | 3,605,672 |
| Feb 5, 2026 | 136.50 | 137.00 | 133.00 | 134.00 | 134.00 | -3.94% | 3,989,519 |
| Feb 4, 2026 | 137.50 | 142.50 | 136.00 | 139.50 | 139.50 | 0.36% | 2,438,007 |
| Feb 3, 2026 | 140.50 | 146.00 | 137.50 | 139.00 | 139.00 | 4.51% | 5,078,755 |
| Feb 2, 2026 | 139.00 | 140.00 | 131.00 | 133.00 | 133.00 | -5.67% | 3,475,138 |
| Jan 30, 2026 | 144.00 | 146.00 | 137.00 | 141.00 | 141.00 | -3.75% | 4,613,286 |
| Jan 29, 2026 | 150.50 | 150.50 | 143.50 | 146.50 | 146.50 | -1.68% | 4,557,294 |
| Jan 28, 2026 | 153.50 | 155.50 | 148.00 | 149.00 | 149.00 | -2.30% | 6,353,402 |
| Jan 27, 2026 | 153.50 | 156.50 | 149.00 | 152.50 | 152.50 | -1.61% | 6,056,908 |
| Jan 26, 2026 | 147.00 | 161.00 | 140.00 | 155.00 | 155.00 | 5.80% | 14,116,693 |
| Jan 23, 2026 | 135.50 | 146.50 | 134.00 | 146.50 | 146.50 | 9.74% | 15,578,607 |
| Jan 22, 2026 | 136.50 | 141.00 | 133.50 | 133.50 | 133.50 | 1.14% | 7,616,576 |
| Jan 21, 2026 | 136.50 | 143.00 | 130.50 | 132.00 | 132.00 | -5.38% | 7,668,047 |
| Jan 20, 2026 | 136.00 | 144.00 | 132.00 | 139.50 | 139.50 | - | 9,255,556 |
| Jan 19, 2026 | 134.00 | 141.00 | 132.00 | 139.50 | 139.50 | 4.49% | 9,683,780 |
| Jan 16, 2026 | 135.50 | 135.50 | 130.00 | 133.50 | 133.50 | 0.75% | 6,055,195 |
| Jan 15, 2026 | 137.50 | 141.00 | 130.00 | 132.50 | 132.50 | -2.57% | 12,257,841 |
| Jan 14, 2026 | 127.00 | 138.00 | 124.00 | 136.00 | 136.00 | 8.37% | 16,440,602 |
| Jan 13, 2026 | 122.00 | 129.50 | 114.00 | 125.50 | 125.50 | 3.72% | 15,265,064 |
| Jan 12, 2026 | 115.00 | 121.50 | 114.50 | 121.00 | 121.00 | 9.50% | 8,842,980 |
| Jan 9, 2026 | 113.00 | 115.00 | 105.00 | 110.50 | 110.50 | -2.64% | 5,727,041 |
| Jan 8, 2026 | 121.00 | 125.00 | 112.50 | 113.50 | 113.50 | -4.62% | 16,833,646 |
| Jan 7, 2026 | 112.00 | 119.00 | 109.00 | 119.00 | 119.00 | 9.68% | 16,280,535 |
| Jan 6, 2026 | 104.00 | 108.50 | 104.00 | 108.50 | 108.50 | 9.60% | 8,448,400 |
| Jan 5, 2026 | 98.00 | 101.00 | 97.30 | 99.00 | 99.00 | 2.27% | 3,146,997 |
| Jan 2, 2026 | 95.40 | 97.80 | 94.80 | 96.80 | 96.80 | 1.79% | 1,249,375 |
| Dec 31, 2025 | 97.00 | 97.90 | 95.10 | 95.10 | 95.10 | -1.35% | 1,122,474 |
| Dec 30, 2025 | 95.00 | 96.50 | 94.10 | 96.40 | 96.40 | 1.47% | 1,082,849 |
| Dec 29, 2025 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.39% | 1,339,722 |
| Dec 26, 2025 | 92.90 | 94.40 | 91.90 | 93.70 | 93.70 | 1.74% | 958,431 |
| Dec 24, 2025 | 94.00 | 94.40 | 91.40 | 92.10 | 92.10 | -1.18% | 667,751 |
| Dec 23, 2025 | 94.70 | 95.00 | 93.00 | 93.20 | 93.20 | -0.64% | 709,236 |
| Dec 22, 2025 | 92.30 | 94.10 | 92.20 | 93.80 | 93.80 | 2.07% | 894,846 |
| Dec 19, 2025 | 93.00 | 95.20 | 91.60 | 91.90 | 91.90 | 2.00% | 2,773,158 |
| Dec 18, 2025 | 94.80 | 95.20 | 90.00 | 90.10 | 90.10 | -5.26% | 4,280,881 |
| Dec 17, 2025 | 94.10 | 101.50 | 94.10 | 95.10 | 95.10 | 1.06% | 4,832,958 |
| Dec 16, 2025 | 95.00 | 96.30 | 92.30 | 94.10 | 94.10 | -2.39% | 1,122,607 |
| Dec 15, 2025 | 95.60 | 98.30 | 94.30 | 96.40 | 96.40 | -0.21% | 723,332 |
| Dec 12, 2025 | 98.00 | 98.60 | 96.60 | 96.60 | 96.60 | -0.51% | 483,639 |
| Dec 11, 2025 | 97.80 | 99.80 | 97.10 | 97.10 | 97.10 | 0.41% | 855,757 |
| Dec 10, 2025 | 100.00 | 100.50 | 96.60 | 96.70 | 96.70 | -2.62% | 1,504,448 |
| Dec 9, 2025 | 100.50 | 100.50 | 98.80 | 99.30 | 99.30 | -1.68% | 1,111,812 |
| Dec 8, 2025 | 99.80 | 101.00 | 98.90 | 101.00 | 101.00 | 0.50% | 1,174,953 |
| Dec 5, 2025 | 102.00 | 103.00 | 99.90 | 100.50 | 100.50 | -2.43% | 1,819,763 |
| Dec 4, 2025 | 102.50 | 106.00 | 100.00 | 103.00 | 103.00 | 1.48% | 4,468,591 |
| Dec 3, 2025 | 95.10 | 103.50 | 95.10 | 101.50 | 101.50 | 6.84% | 6,281,007 |
| Dec 2, 2025 | 104.00 | 104.50 | 95.00 | 95.00 | 95.00 | -5.47% | 8,968,459 |
| Dec 1, 2025 | 99.90 | 100.50 | 99.80 | 100.50 | 100.50 | 9.60% | 1,548,841 |
| Nov 28, 2025 | 90.80 | 92.10 | 90.50 | 91.70 | 91.70 | 1.33% | 652,427 |
| Nov 27, 2025 | 89.90 | 91.50 | 89.90 | 90.50 | 90.50 | 0.33% | 415,626 |
| Nov 26, 2025 | 90.50 | 91.00 | 89.70 | 90.20 | 90.20 | 0.22% | 588,144 |
| Nov 25, 2025 | 87.80 | 90.20 | 87.40 | 90.00 | 90.00 | 3.81% | 799,159 |
| Nov 24, 2025 | 86.30 | 86.70 | 85.00 | 86.70 | 86.70 | 2.00% | 544,390 |
| Nov 21, 2025 | 87.30 | 87.40 | 85.00 | 85.00 | 85.00 | -4.49% | 793,513 |
| Nov 20, 2025 | 87.90 | 89.60 | 87.00 | 89.00 | 89.00 | 3.13% | 781,134 |
| Nov 19, 2025 | 89.80 | 89.80 | 86.00 | 86.30 | 86.30 | -2.49% | 1,153,233 |
| Nov 18, 2025 | 91.00 | 91.10 | 87.90 | 88.50 | 88.50 | -2.64% | 1,053,782 |
| Nov 17, 2025 | 90.50 | 91.80 | 90.00 | 90.90 | 90.90 | 0.44% | 940,017 |
| Nov 14, 2025 | 93.60 | 95.00 | 90.30 | 90.50 | 90.50 | -4.94% | 1,310,396 |
| Nov 13, 2025 | 94.60 | 96.40 | 94.20 | 95.20 | 95.20 | 0.63% | 1,267,282 |
| Nov 12, 2025 | 92.70 | 94.90 | 92.50 | 94.60 | 94.60 | 1.94% | 1,098,804 |
| Nov 11, 2025 | 92.00 | 94.10 | 92.00 | 92.80 | 92.80 | 2.77% | 1,380,897 |
| Nov 10, 2025 | 91.00 | 91.50 | 89.70 | 90.30 | 90.30 | 0.33% | 1,427,108 |
| Nov 7, 2025 | 91.50 | 91.60 | 89.60 | 90.00 | 90.00 | -1.85% | 1,009,960 |
| Nov 6, 2025 | 93.00 | 93.70 | 91.40 | 91.70 | 91.70 | -0.76% | 1,017,397 |
| Nov 5, 2025 | 93.30 | 93.70 | 90.10 | 92.40 | 92.40 | -3.25% | 2,225,767 |
| Nov 4, 2025 | 100.50 | 100.50 | 95.50 | 95.50 | 95.50 | -3.73% | 2,026,064 |
| Nov 3, 2025 | 101.50 | 102.00 | 98.90 | 99.20 | 99.20 | -0.80% | 2,228,463 |
| Oct 31, 2025 | 100.50 | 101.50 | 99.20 | 100.00 | 100.00 | -0.50% | 1,677,241 |
| Oct 30, 2025 | 104.50 | 105.00 | 100.00 | 100.50 | 100.50 | -3.37% | 2,356,099 |
| Oct 29, 2025 | 107.50 | 107.50 | 103.00 | 104.00 | 104.00 | -1.42% | 2,450,742 |
| Oct 28, 2025 | 109.00 | 109.50 | 105.00 | 105.50 | 105.50 | -4.52% | 3,363,393 |
| Oct 27, 2025 | 109.50 | 113.50 | 107.00 | 110.50 | 110.50 | 4.25% | 7,942,679 |
| Oct 23, 2025 | 103.50 | 107.00 | 103.00 | 106.00 | 106.00 | - | 2,924,360 |
| Oct 22, 2025 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -5.36% | 7,565,794 |
| Oct 21, 2025 | 103.50 | 112.00 | 103.00 | 112.00 | 112.00 | 9.80% | 10,741,460 |
| Oct 20, 2025 | 101.50 | 103.50 | 100.00 | 102.00 | 102.00 | 1.49% | 2,203,896 |
| Oct 17, 2025 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | - | 1,114,804 |
| Oct 16, 2025 | 103.00 | 105.50 | 99.70 | 100.50 | 100.50 | -2.43% | 5,559,514 |
| Oct 15, 2025 | 100.00 | 105.50 | 99.00 | 103.00 | 103.00 | 3.21% | 4,018,564 |
| Oct 14, 2025 | 107.50 | 110.00 | 99.50 | 99.80 | 99.80 | -4.95% | 7,305,112 |
| Oct 13, 2025 | 100.00 | 106.00 | 99.30 | 105.00 | 105.00 | -0.94% | 2,251,916 |
| Oct 9, 2025 | 107.50 | 108.00 | 104.00 | 106.00 | 106.00 | -1.40% | 3,579,113 |
| Oct 8, 2025 | 102.50 | 108.00 | 102.00 | 107.50 | 107.50 | 2.87% | 2,159,431 |
| Oct 7, 2025 | 107.00 | 109.50 | 104.00 | 104.50 | 104.50 | -3.24% | 4,150,930 |
| Oct 3, 2025 | 109.50 | 112.50 | 105.50 | 108.00 | 108.00 | 5.37% | 12,889,890 |
| Oct 2, 2025 | 106.50 | 107.00 | 102.00 | 102.50 | 102.50 | 1.99% | 3,377,636 |