Taiwan - Delayed Quote
TWD
Formosa Sumco Technology Corporation (3532.TW)
282.00
+25.50
(+9.94%)
At close: 1:30:18 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
268.00
282.00
267.00
282.00
282.00
1,429,650
Nov 6, 2026
253.50
264.00
253.50
256.50
256.50
3,425,103
Nov 5, 2026
306.50
308.00
281.50
281.50
281.50
5,954,436
Nov 4, 2026
318.00
326.50
290.00
312.50
312.50
8,647,142
Nov 3, 2026
340.50
341.00
315.50
316.00
316.00
6,381,642
Nov 2, 2026
343.00
366.00
341.50
350.50
350.50
5,315,651
Oct 30, 2026
378.00
378.00
355.50
355.50
355.50
4,633,314
Oct 29, 2026
411.00
414.00
388.50
394.50
394.50
2,757,562
Oct 28, 2026
424.00
426.00
406.50
409.50
409.50
4,271,639
Oct 27, 2026
421.00
428.00
400.00
408.00
408.00
4,123,066
Oct 23, 2026
406.00
406.00
406.00
406.00
406.00
-
Oct 22, 2026
433.50
438.50
399.00
406.00
406.00
6,649,573
Oct 21, 2026
404.00
428.00
399.00
428.00
428.00
5,049,591
Oct 20, 2026
394.50
412.00
389.50
389.50
389.50
4,008,995
Oct 19, 2026
395.00
399.50
382.50
394.50
394.50
4,944,657
Oct 16, 2026
411.50
430.00
394.00
417.50
417.50
5,502,635
Oct 15, 2026
413.00
424.50
398.50
400.00
400.00
4,525,925
Oct 14, 2026
446.50
447.50
427.50
434.50
434.50
6,917,455
Oct 13, 2026
475.00
475.50
437.00
444.00
444.00
6,670,978
Oct 12, 2026
499.00
503.00
482.00
485.50
485.50
7,048,176
Oct 8, 2026
515.00
518.00
474.00
509.00
509.00
12,691,522
Oct 7, 2026
468.00
513.00
467.00
513.00
513.00
9,953,069
Oct 6, 2026
475.00
484.00
460.50
467.00
467.00
5,041,298
Oct 5, 2026
487.00
492.50
468.50
469.50
469.50
5,888,254
Oct 2, 2026
470.00
492.50
463.00
475.50
475.50
8,890,568
Oct 1, 2026
475.00
497.50
465.50
474.00
474.00
9,585,647
Sep 30, 2026
459.50
488.50
453.00
471.00
471.00
13,918,046
Sep 29, 2026
450.00
472.00
449.00
454.00
454.00
6,976,964
Sep 24, 2026
445.00
453.00
437.00
452.50
452.50
4,536,724
Sep 23, 2026
442.00
460.00
430.50
445.00
445.00
11,259,436
Sep 22, 2026
447.00
459.50
431.50
434.50
434.50
8,209,438
Sep 21, 2026
450.50
452.00
432.50
440.00
440.00
3,819,624
Sep 18, 2026
457.00
461.00
438.50
447.50
447.50
6,665,418
Sep 17, 2026
449.00
474.00
432.00
441.50
441.50
9,335,269
Sep 16, 2026
409.00
447.00
409.00
440.00
440.00
7,570,500
Sep 15, 2026
416.00
444.00
403.00
407.00
407.00
9,262,008
Sep 14, 2026
410.00
419.00
400.00
416.00
416.00
5,284,512
Sep 11, 2026
409.50
423.50
406.50
423.00
423.00
7,301,948
Sep 10, 2026
417.00
423.00
410.00
410.00
410.00
4,226,772
Sep 9, 2026
412.00
425.50
401.50
424.00
424.00
9,028,692
Sep 8, 2026
415.00
438.50
397.00
398.00
398.00
9,183,930
Sep 7, 2026
401.00
418.50
393.50
403.00
403.00
7,887,587
Sep 4, 2026
392.00
406.50
385.00
399.00
399.00
6,710,290
Sep 3, 2026
391.00
402.00
376.00
381.00
381.00
5,906,492
Sep 2, 2026
401.00
405.00
386.00
386.00
386.00
3,728,279
Sep 1, 2026
378.00
408.50
378.00
402.00
402.00
8,903,892
Aug 31, 2026
393.00
394.50
367.50
379.00
379.00
4,260,400
Aug 28, 2026
401.00
418.50
386.00
399.00
399.00
10,496,357
Aug 27, 2026
382.50
400.00
375.50
394.00
394.00
10,088,063
Aug 26, 2026
378.00
386.00
370.50
382.00
382.00
9,681,797
Aug 25, 2026
377.50
386.00
359.00
378.00
378.00
20,759,087
Aug 24, 2026
344.50
376.50
344.50
376.50
376.50
7,077,966
Aug 21, 2026
350.50
353.00
337.50
342.50
342.50
6,230,691
Aug 20, 2026
365.00
368.00
331.50
340.00
340.00
8,884,083
Aug 19, 2026
354.00
369.50
344.50
356.50
356.50
7,242,649
Aug 18, 2026
360.00
402.50
360.00
369.00
369.00
19,090,621
Aug 17, 2026
346.00
387.50
342.00
371.50
371.50
15,480,125
Aug 14, 2026
343.00
358.00
330.00
356.00
356.00
15,147,553
Aug 13, 2026
334.50
343.00
320.50
343.00
343.00
5,402,871
Aug 12, 2026
289.00
312.00
286.50
312.00
312.00
5,840,735
Aug 11, 2026
282.50
290.50
265.50
284.00
284.00
7,639,631
Aug 10, 2026
310.00
312.50
281.50
283.00
283.00
8,112,026
Aug 7, 2026
316.00
316.00
308.00
312.50
312.50
288,931
Aug 6, 2026
301.00
316.50
300.00
316.00
316.00
917,201
Aug 5, 2026
310.00
319.00
300.00
316.50
316.50
1,095,256
Aug 4, 2026
284.00
291.50
284.00
291.50
291.50
549,023
Aug 3, 2026
254.00
276.00
254.00
265.00
265.00
1,979,335
Jul 31, 2026
305.00
305.00
269.50
271.50
271.50
2,578,713
Jul 30, 2026
277.50
294.00
277.50
277.50
277.50
6,756,217
Jul 29, 2026
337.00
339.50
308.00
308.00
308.00
2,839,515
Jul 28, 2026
350.00
355.50
342.00
342.00
342.00
3,758,653
Jul 27, 2026
372.00
380.50
357.50
379.50
379.50
6,626,849
Jul 24, 2026
405.00
410.00
379.50
379.50
379.50
7,767,344
Jul 23, 2026
472.00
499.00
421.50
421.50
421.50
14,598,806
Jul 22, 2026
446.50
476.50
440.50
468.00
468.00
14,154,829
Jul 21, 2026
470.00
470.00
432.00
433.50
433.50
18,471,625
Jul 20, 2026
434.00
466.00
401.00
466.00
466.00
12,783,470
Jul 17, 2026
424.00
470.00
424.00
424.00
424.00
9,644,763
Jul 16, 2026
504.00
519.00
471.00
471.00
471.00
7,594,715
Jul 15, 2026
535.00
552.00
506.00
523.00
523.00
15,026,043
Jul 14, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
459.00
510.00
430.50
510.00
510.00
18,935,907
Jul 13, 2026
465.50
465.50
465.50
465.50
464.50
1,273,503
Jul 9, 2026
415.00
450.00
408.50
423.50
422.59
8,933,891
Jul 8, 2026
387.00
420.00
375.50
409.50
408.62
6,803,037
Jul 7, 2026
410.50
429.00
376.00
383.00
382.18
9,191,426
Jul 6, 2026
455.00
484.00
406.00
406.00
405.13
15,818,553
Jul 3, 2026
393.50
443.50
393.50
440.00
439.05
944,037
Jul 2, 2026
399.00
414.50
394.00
407.00
406.13
1,302,807
Jul 1, 2026
400.00
400.00
400.00
400.00
399.14
1,738,934
Jun 30, 2026
364.00
364.00
364.00
364.00
363.22
322,211
Jun 29, 2026
341.00
343.50
325.00
331.00
330.29
471,529
Jun 26, 2026
372.00
383.00
336.00
336.00
335.28
738,249
Jun 25, 2026
377.50
386.00
365.00
372.00
371.20
591,174
Jun 24, 2026
364.50
369.50
358.00
365.00
364.22
616,130
Jun 23, 2026
376.50
380.50
363.00
373.00
372.20
666,196
Jun 22, 2026
382.00
388.00
377.00
378.50
377.69
909,872
Jun 18, 2026
390.50
395.00
372.00
390.00
389.16
6,783,798
Jun 17, 2026
387.00
426.00
384.50
395.50
394.65
15,155,321
Jun 16, 2026
370.00
394.50
370.00
394.50
393.65
2,347,651
Jun 15, 2026
349.50
359.00
349.50
359.00
358.23
3,394,633
Jun 12, 2026
326.50
326.50
304.50
326.50
325.80
11,909,933
Jun 11, 2026
268.00
297.00
266.00
297.00
296.36
1,060,889
Jun 10, 2026
274.50
283.50
270.00
270.00
269.42
887,232
Jun 9, 2026
269.50
287.00
265.50
284.50
283.89
689,318
Jun 8, 2026
261.00
261.00
261.00
261.00
260.44
324,618
Jun 5, 2026
281.00
290.00
268.50
290.00
289.38
645,071
Jun 4, 2026
308.00
310.00
290.00
291.00
290.37
807,873
Jun 3, 2026
321.00
324.50
310.00
314.50
313.82
868,258
Jun 2, 2026
324.50
328.50
315.50
315.50
314.82
1,449,880
Jun 1, 2026
350.50
350.50
350.50
350.50
349.75
1,046,673
May 29, 2026
319.00
319.00
319.00
319.00
318.31
1,540,799
May 28, 2026
290.50
316.50
281.00
290.00
289.38
10,817,360
May 27, 2026
299.50
316.50
280.00
290.50
289.88
10,523,148
May 26, 2026
297.00
300.00
293.50
300.00
299.36
3,532,343
May 25, 2026
273.00
273.00
265.00
273.00
272.41
4,393,429
May 22, 2026
235.00
248.50
235.00
248.50
247.97
1,312,715
May 21, 2026
226.00
226.00
222.00
226.00
225.51
921,136
May 20, 2026
210.00
210.00
202.50
205.50
205.06
671,061
May 19, 2026
218.00
218.50
202.00
202.00
201.57
936,402
May 18, 2026
212.00
221.50
199.50
221.50
221.02
1,057,789
May 15, 2026
236.50
236.50
221.50
221.50
221.02
1,124,600
May 14, 2026
248.00
250.00
245.00
246.00
245.47
691,624
May 13, 2026
259.00
259.00
240.50
246.50
245.97
813,603
May 12, 2026
269.00
269.00
260.00
264.50
263.93
665,217
May 11, 2026
255.00
269.50
255.00
268.00
267.42
941,562
May 8, 2026
260.00
271.00
250.00
257.50
256.95
13,728,149
May 7, 2026
250.50
273.00
246.00
263.00
262.44
16,822,115
May 6, 2026
242.00
250.50
214.00
250.50
249.96
16,448,878
May 5, 2026
209.50
228.00
207.00
228.00
227.51
7,873,361
May 4, 2026
192.50
207.50
191.50
207.50
207.05
4,776,449
Apr 30, 2026
190.50
199.50
188.00
189.00
188.59
8,046,792
Apr 29, 2026
179.00
185.00
178.00
181.50
181.11
1,098,205
Apr 28, 2026
183.00
183.00
177.00
178.00
177.62
828,506
Apr 27, 2026
179.00
182.50
177.00
182.00
181.61
1,093,922
Apr 24, 2026
177.00
177.00
167.00
172.50
172.13
777,068
Apr 23, 2026
187.00
188.00
168.50
171.50
171.13
2,285,543
Apr 22, 2026
182.50
188.50
182.00
187.00
186.60
1,480,938
Apr 21, 2026
189.00
191.00
178.50
182.50
182.11
2,593,717
Apr 20, 2026
190.00
197.50
183.50
186.00
185.60
2,760,403
Apr 17, 2026
194.00
194.00
188.00
188.50
188.10
801,180
Apr 16, 2026
190.50
196.00
184.00
194.00
193.58
1,965,430
Apr 15, 2026
181.50
196.50
181.50
193.50
193.08
11,189,247
Apr 14, 2026
184.00
194.50
177.50
179.00
178.62
10,248,133
Apr 13, 2026
173.50
182.00
173.00
182.00
181.61
5,619,293
Apr 10, 2026
153.00
165.50
152.00
165.50
165.14
5,530,966
Apr 9, 2026
143.00
153.50
138.50
150.50
150.18
4,390,780
Apr 8, 2026
134.50
143.50
134.00
141.00
140.70
2,963,327
Apr 7, 2026
134.50
134.50
130.50
130.50
130.22
614,638
Apr 2, 2026
136.00
137.50
129.50
130.50
130.22
1,047,901
Apr 1, 2026
137.00
137.00
133.00
135.00
134.71
924,513
Mar 31, 2026
139.50
141.00
130.50
130.50
130.22
1,823,359
Mar 30, 2026
138.50
142.00
134.50
140.50
140.20
1,874,315
Mar 27, 2026
148.50
149.00
138.00
141.50
141.20
6,098,743
Mar 26, 2026
138.50
146.00
138.50
146.00
145.69
3,768,322
Mar 25, 2026
137.00
137.50
127.50
133.00
132.71
3,892,239
Mar 24, 2026
138.50
141.00
131.00
132.00
131.72
2,259,801
Mar 23, 2026
135.00
140.50
134.50
135.00
134.71
2,991,722
Mar 20, 2026
155.50
157.00
141.00
143.50
143.19
5,359,400
Mar 19, 2026
151.00
165.00
150.50
153.00
152.67
10,530,888
Mar 18, 2026
141.00
150.50
139.50
150.50
150.18
6,901,063
Mar 17, 2026
138.00
142.50
135.00
137.00
136.71
3,473,009
Mar 16, 2026
128.00
135.00
127.00
133.00
132.71
2,456,321
Mar 13, 2026
123.00
128.00
121.00
126.00
125.73
1,242,628
Mar 12, 2026
123.00
126.00
121.50
126.00
125.73
1,710,504
Mar 11, 2026
120.50
126.00
120.00
125.00
124.73
1,586,028
Mar 10, 2026
115.00
120.00
113.00
118.50
118.25
2,334,011
Mar 9, 2026
111.50
113.50
110.50
110.50
110.26
1,844,996
Mar 6, 2026
125.00
126.00
122.00
122.50
122.24
1,267,937
Mar 5, 2026
131.00
132.50
123.50
126.00
125.73
2,556,200
Mar 4, 2026
122.00
126.50
116.00
124.50
124.23
4,767,080
Mar 3, 2026
136.00
138.00
124.00
125.50
125.23
4,658,905
Mar 2, 2026
133.50
140.00
130.50
135.50
135.21
5,271,360
Feb 26, 2026
139.00
141.50
137.00
138.00
137.70
3,130,139
Feb 25, 2026
142.00
142.00
137.50
138.00
137.70
1,873,335
Feb 24, 2026
141.50
143.50
138.00
139.00
138.70
5,405,206
Feb 23, 2026
148.00
156.00
136.50
143.50
143.19
9,746,768
Feb 11, 2026
146.50
148.00
142.00
148.00
147.68
7,590,180
Feb 10, 2026
140.00
151.00
138.00
151.00
150.68
7,833,802
Feb 9, 2026
138.50
140.00
135.00
137.50
137.20
2,190,740
Feb 6, 2026
133.00
135.50
127.00
133.00
132.71
3,574,214
Feb 5, 2026
136.50
137.00
133.00
134.00
133.71
3,963,166
Feb 4, 2026
137.50
142.50
136.00
139.50
139.20
2,411,608
Feb 3, 2026
140.50
146.00
137.50
139.00
138.70
5,022,848
Feb 2, 2026
139.00
140.00
131.00
133.00
132.71
3,428,784
Jan 30, 2026
144.00
146.00
137.00
141.00
140.70
4,543,585
Jan 29, 2026
150.50
150.50
143.50
146.50
146.19
4,503,535
Jan 28, 2026
153.50
155.50
148.00
149.00
148.68
6,294,068
Jan 27, 2026
153.50
156.50
149.00
152.50
152.17
6,010,081
Jan 26, 2026
147.00
161.00
140.00
155.00
154.67
14,022,663
Jan 23, 2026
135.50
146.50
134.00
146.50
146.19
15,443,425
Jan 22, 2026
136.50
141.00
133.50
133.50
133.21
7,544,351
Jan 21, 2026
136.50
143.00
130.50
132.00
131.72
7,574,708
Jan 20, 2026
136.00
144.00
132.00
139.50
139.20
9,191,855
Jan 19, 2026
134.00
141.00
132.00
139.50
139.20
9,591,063
Jan 16, 2026
135.50
135.50
130.00
133.50
133.21
6,001,551
Jan 15, 2026
137.50
141.00
130.00
132.50
132.22
12,170,164
Jan 14, 2026
127.00
138.00
124.00
136.00
135.71
16,319,345
Jan 13, 2026
122.00
129.50
114.00
125.50
125.23
15,166,152
Jan 12, 2026
115.00
121.50
114.50
121.00
120.74
8,750,314
Jan 9, 2026
113.00
115.00
105.00
110.50
110.26
5,673,365
Jan 8, 2026
121.00
125.00
112.50
113.50
113.26
16,717,303
Jan 7, 2026
112.00
119.00
109.00
119.00
118.74
16,170,777
Jan 6, 2026
104.00
108.50
104.00
108.50
108.27
8,377,152
Jan 5, 2026
98.00
101.00
97.30
99.00
98.79
3,113,633
Jan 2, 2026
95.40
97.80
94.80
96.80
96.59
1,236,210
Dec 31, 2025
97.00
97.90
95.10
95.10
94.90
1,109,035
Dec 30, 2025
95.00
96.50
94.10
96.40
96.19
1,074,100
Dec 29, 2025
94.00
97.00
94.00
95.00
94.80
1,329,084
Dec 26, 2025
92.90
94.40
91.90
93.70
93.50
949,010
Dec 24, 2025
94.00
94.40
91.40
92.10
91.90
658,000
Dec 23, 2025
94.70
95.00
93.00
93.20
93.00
700,007
Dec 22, 2025
92.30
94.10
92.20
93.80
93.60
884,250
Dec 19, 2025
93.00
95.20
91.60
91.90
91.70
2,766,030
Dec 18, 2025
94.80
95.20
90.00
90.10
89.91
4,237,002
Dec 17, 2025
94.10
101.50
94.10
95.10
94.90
4,796,010
Dec 16, 2025
95.00
96.30
92.30
94.10
93.90
1,106,030
Dec 15, 2025
95.60
98.30
94.30
96.40
96.19
715,100
Dec 12, 2025
98.00
98.60
96.60
96.60
96.39
475,009
Dec 11, 2025
97.80
99.80
97.10
97.10
96.89
847,100
Dec 10, 2025
100.00
100.50
96.60
96.70
96.49
1,481,238
Dec 9, 2025
100.50
100.50
98.80
99.30
99.09
1,092,550
Dec 8, 2025
99.80
101.00
98.90
101.00
100.78
1,163,221
Dec 5, 2025
102.00
103.00
99.90
100.50
100.28
1,799,350
Dec 4, 2025
102.50
106.00
100.00
103.00
102.78
4,429,388
Dec 3, 2025
95.10
103.50
95.10
101.50
101.28
6,232,639
Dec 2, 2025
104.00
104.50
95.00
95.00
94.80
8,939,250
Dec 1, 2025
99.90
100.50
99.80
100.50
100.28
1,517,794
Nov 28, 2025
90.80
92.10
90.50
91.70
91.50
643,032
Nov 27, 2025
89.90
91.50
89.90
90.50
90.31
412,150
Nov 26, 2025
90.50
91.00
89.70
90.20
90.01
581,170
Nov 25, 2025
87.80
90.20
87.40
90.00
89.81
787,727
Nov 24, 2025
86.30
86.70
85.00
86.70
86.51
539,158
Nov 21, 2025
87.30
87.40
85.00
85.00
84.82
778,695
Nov 20, 2025
87.90
89.60
87.00
89.00
88.81
774,040
Nov 19, 2025
89.80
89.80
86.00
86.30
86.11
1,137,000
Nov 18, 2025
91.00
91.10
87.90
88.50
88.31
1,036,266
Nov 17, 2025
90.50
91.80
90.00
90.90
90.70
933,057
Nov 14, 2025
93.60
95.00
90.30
90.50
90.31
1,288,845
Nov 13, 2025
94.60
96.40
94.20
95.20
95.00
1,255,055
Nov 12, 2025
92.70
94.90
92.50
94.60
94.40
1,086,105
Nov 11, 2025
92.00
94.10
92.00
92.80
92.60
1,366,000
Nov 10, 2025
91.00
91.50
89.70
90.30
90.11
1,419,043
