Formosa Sumco Technology Corporation(TW:3532)
NT$303.00+1.00 (+0.33%)
TW:3532
Formosa Sumco Technology Corporation historical prices
NT$303.00
At close:+1.00 (+0.33%)
Formosa Sumco Technology Corporation (3532) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 292.50 | 303.00 | 290.00 | 303.00 | 303.00 | +0.33% | 1,226,186 | 0.17 |
| Nov 10, 2026 | 300.00 | 309.50 | 288.00 | 302.00 | 302.00 | +17.74% | 1,197,608 | 0.17 |
| Nov 09, 2026 | 268.00 | 282.00 | 267.00 | 282.00 | 282.00 | +9.94% | 1,429,778 | 0.20 |
| Nov 06, 2026 | 253.50 | 264.00 | 253.50 | 256.50 | 256.50 | -8.88% | 3,499,489 | 0.48 |
| Nov 05, 2026 | 306.50 | 308.00 | 281.50 | 281.50 | 281.50 | -9.92% | 6,033,259 | 0.83 |
| Nov 04, 2026 | 318.00 | 326.50 | 290.00 | 312.50 | 312.50 | -1.11% | 8,729,789 | 1.22 |
| Nov 03, 2026 | 340.50 | 341.00 | 315.50 | 316.00 | 316.00 | -9.84% | 6,466,728 | 0.92 |
| Nov 02, 2026 | 343.00 | 366.00 | 341.50 | 350.50 | 350.50 | -1.41% | 5,373,213 | 0.77 |
| Oct 30, 2026 | 378.00 | 378.00 | 355.50 | 355.50 | 355.50 | -9.89% | 4,785,349 | 0.69 |
| Oct 29, 2026 | 411.00 | 414.00 | 388.50 | 394.50 | 394.50 | -3.66% | 2,834,029 | 0.41 |
| Oct 28, 2026 | 424.00 | 426.00 | 406.50 | 409.50 | 409.50 | +0.37% | 4,324,774 | 0.63 |
| Oct 27, 2026 | 421.00 | 428.00 | 400.00 | 408.00 | 408.00 | +0.49% | 4,178,583 | 0.60 |
| Oct 26, 2026 | 406.00 | 438.50 | 399.00 | 406.00 | 406.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 406.00 | 438.50 | 399.00 | 406.00 | 406.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 433.50 | 438.50 | 399.00 | 406.00 | 406.00 | -5.14% | 6,745,383 | 0.96 |
| Oct 21, 2026 | 404.00 | 428.00 | 399.00 | 428.00 | 428.00 | +9.88% | 5,143,745 | 0.73 |
| Oct 20, 2026 | 394.50 | 412.00 | 389.50 | 389.50 | 389.50 | -1.27% | 4,087,747 | 0.56 |
| Oct 19, 2026 | 395.00 | 399.50 | 382.50 | 394.50 | 394.50 | -5.51% | 5,055,777 | 0.68 |
| Oct 16, 2026 | 411.50 | 430.00 | 394.00 | 417.50 | 417.50 | +4.38% | 5,605,631 | 0.74 |
| Oct 15, 2026 | 413.00 | 424.50 | 398.50 | 400.00 | 400.00 | -7.94% | 4,684,947 | 0.61 |
| Oct 14, 2026 | 446.50 | 447.50 | 427.50 | 434.50 | 434.50 | -2.14% | 7,094,051 | 0.91 |
| Oct 13, 2026 | 475.00 | 475.50 | 437.00 | 444.00 | 444.00 | -8.55% | 6,951,231 | 0.89 |
| Oct 12, 2026 | 499.00 | 503.00 | 482.00 | 485.50 | 485.50 | -4.62% | 7,230,033 | 0.91 |
| Oct 09, 2026 | 509.00 | 518.00 | 474.00 | 509.00 | 509.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 515.00 | 518.00 | 474.00 | 509.00 | 509.00 | -0.78% | 12,901,050 | 1.60 |
| Oct 07, 2026 | 468.00 | 513.00 | 467.00 | 513.00 | 513.00 | +9.85% | 10,243,209 | 1.30 |
| Oct 06, 2026 | 475.00 | 484.00 | 460.50 | 467.00 | 467.00 | -0.53% | 5,149,184 | 0.65 |
| Oct 05, 2026 | 487.00 | 492.50 | 468.50 | 469.50 | 469.50 | -1.26% | 6,047,771 | 0.76 |
| Oct 02, 2026 | 470.00 | 492.50 | 463.00 | 475.50 | 475.50 | +0.32% | 9,010,177 | 1.13 |
| Oct 01, 2026 | 475.00 | 497.50 | 465.50 | 474.00 | 474.00 | +0.64% | 9,721,232 | 1.21 |
| Sep 30, 2026 | 459.50 | 488.50 | 453.00 | 471.00 | 471.00 | +3.74% | 14,082,552 | 1.79 |
| Sep 29, 2026 | 450.00 | 472.00 | 449.00 | 454.00 | 454.00 | +0.33% | 7,089,443 | 0.91 |
| Sep 28, 2026 | 452.50 | 453.00 | 437.00 | 452.50 | 452.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 452.50 | 453.00 | 437.00 | 452.50 | 452.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 445.00 | 453.00 | 437.00 | 452.50 | 452.50 | +1.69% | 4,617,288 | 0.60 |
| Sep 23, 2026 | 442.00 | 460.00 | 430.50 | 445.00 | 445.00 | +2.42% | 11,441,397 | 1.51 |
| Sep 22, 2026 | 447.00 | 459.50 | 431.50 | 434.50 | 434.50 | -1.25% | 8,358,710 | 1.12 |
| Sep 21, 2026 | 450.50 | 452.00 | 432.50 | 440.00 | 440.00 | -1.68% | 3,944,057 | 0.53 |
| Sep 18, 2026 | 457.00 | 461.00 | 438.50 | 447.50 | 447.50 | +1.36% | 6,752,115 | 0.93 |
| Sep 17, 2026 | 449.00 | 474.00 | 432.00 | 441.50 | 441.50 | +0.34% | 9,514,549 | 1.33 |
| Sep 16, 2026 | 409.00 | 447.00 | 409.00 | 440.00 | 440.00 | +8.11% | 7,746,606 | 1.10 |
| Sep 15, 2026 | 416.00 | 444.00 | 403.00 | 407.00 | 407.00 | -2.16% | 9,430,827 | 1.35 |
| Sep 14, 2026 | 410.00 | 419.00 | 400.00 | 416.00 | 416.00 | -1.65% | 5,381,568 | 0.75 |
| Sep 11, 2026 | 409.50 | 423.50 | 406.50 | 423.00 | 423.00 | +3.17% | 7,432,373 | 1.05 |
| Sep 10, 2026 | 417.00 | 423.00 | 410.00 | 410.00 | 410.00 | -3.30% | 4,334,630 | 0.61 |
| Sep 09, 2026 | 412.00 | 425.50 | 401.50 | 424.00 | 424.00 | +6.53% | 9,176,282 | 1.29 |
| Sep 08, 2026 | 415.00 | 438.50 | 397.00 | 398.00 | 398.00 | -1.24% | 9,378,177 | 1.34 |
| Sep 07, 2026 | 401.00 | 418.50 | 393.50 | 403.00 | 403.00 | +1.00% | 8,013,341 | 1.17 |
| Sep 04, 2026 | 392.00 | 406.50 | 385.00 | 399.00 | 399.00 | +4.72% | 6,836,299 | 1.01 |
| Sep 03, 2026 | 391.00 | 402.00 | 376.00 | 381.00 | 381.00 | -1.30% | 6,008,409 | 0.90 |
