Formosa Sumco Technology Corporation (TPE:3532)
Taiwan
· Delayed Price · Currency is TWD 182.50
+4.50 (2.53%)
Apr 29, 2026, 1:15 PM CST
Formosa Sumco Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,494,393 |
| 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% | 11,298,920 |
| Apr 14, 2026 | 184.00 | 194.50 | 177.50 | 179.00 | 179.00 | -1.65% | 10,331,340 |
| 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% | 10,631,270 |
| 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 |
| 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% | 1,902,136 |
| 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% | 3,484,922 |
| 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% | 6,066,989 |
| Jan 26, 2026 | 147.00 | 161.00 | 140.00 | 155.00 | 155.00 | 5.80% | 14,116,690 |
| Jan 23, 2026 | 135.50 | 146.50 | 134.00 | 146.50 | 146.50 | 9.74% | 15,578,600 |
| 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% | 12,257,840 |
| Jan 14, 2026 | 127.00 | 138.00 | 124.00 | 136.00 | 136.00 | 8.37% | 16,440,600 |
| Jan 13, 2026 | 122.00 | 129.50 | 114.00 | 125.50 | 125.50 | 3.72% | 15,265,060 |
| 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% | 16,833,640 |
| Jan 7, 2026 | 112.00 | 119.00 | 109.00 | 119.00 | 119.00 | 9.68% | 16,280,530 |
| 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% | 2,777,188 |
| Dec 18, 2025 | 94.80 | 95.20 | 90.00 | 90.10 | 90.10 | -5.26% | 4,283,883 |
| 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% | 723,432 |
| 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% | 8,992,709 |
| 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 |