FSP Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 58.200 | 58.200 | 57.000 | 57.000 | 57.000 | 272,757 |
| 2024-08-01 | 58.000 | 58.900 | 57.600 | 58.600 | 58.600 | 289,431 |
| 2024-07-31 | 57.200 | 57.300 | 56.600 | 57.100 | 57.100 | 217,984 |
| 2024-07-30 | 57.100 | 57.200 | 55.600 | 57.200 | 57.200 | 475,799 |
| 2024-07-29 | 58.500 | 58.500 | 57.600 | 57.600 | 57.600 | 355,103 |
| 2024-07-26 | 59.000 | 59.000 | 58.000 | 58.300 | 58.300 | 286,923 |
| 2024-07-23 | 58.900 | 59.500 | 58.900 | 59.400 | 59.400 | 194,524 |
| 2024-07-22 | 60.200 | 60.200 | 58.500 | 58.700 | 58.700 | 636,025 |
| 2024-07-19 | 61.400 | 61.400 | 60.000 | 60.000 | 60.000 | 436,663 |
| 2024-07-18 | 62.600 | 62.600 | 61.400 | 61.400 | 61.400 | 453,074 |
| 2024-07-17 | 61.800 | 63.700 | 61.800 | 62.700 | 62.700 | 1,010,358 |
| 2024-07-16 | 61.800 | 62.000 | 61.200 | 61.700 | 61.700 | 346,623 |
| 2024-07-15 | 61.400 | 62.000 | 60.500 | 61.600 | 61.600 | 495,910 |
| 2024-07-12 | 60.500 | 61.200 | 60.000 | 61.100 | 61.100 | 400,743 |
| 2024-07-11 | 60.400 | 61.000 | 60.300 | 60.700 | 60.700 | 466,002 |
| 2024-07-10 | 60.000 | 60.500 | 59.700 | 60.300 | 60.300 | 351,984 |
| 2024-07-09 | 60.700 | 60.700 | 59.600 | 60.100 | 60.100 | 839,375 |
| 2024-07-08 | 62.400 | 62.400 | 61.000 | 61.200 | 61.200 | 393,903 |
| 2024-07-05 | 61.500 | 62.700 | 60.900 | 62.200 | 62.200 | 760,800 |
| 2024-07-04 | 61.300 | 61.600 | 60.800 | 61.000 | 61.000 | 607,275 |
| 2024-07-03 | 60.000 | 61.300 | 60.000 | 61.100 | 61.100 | 357,775 |
| 2024-07-02 | 60.400 | 60.400 | 59.500 | 60.000 | 60.000 | 523,508 |
| 2024-07-01 | 61.100 | 61.200 | 60.400 | 60.400 | 60.400 | 287,440 |
| 2024-06-28 | 60.600 | 61.300 | 60.500 | 60.800 | 60.800 | 361,622 |
| 2024-06-27 | 61.100 | 61.200 | 60.200 | 60.500 | 60.500 | 491,453 |
| 2024-06-26 | 62.000 | 62.300 | 61.400 | 61.500 | 61.500 | 391,867 |
| 2024-06-25 | 62.000 | 62.000 | 60.700 | 61.600 | 61.600 | 440,479 |
| 2024-06-24 | 63.700 | 63.700 | 61.800 | 62.000 | 62.000 | 829,167 |
| 2024-06-21 | 63.500 | 64.300 | 63.300 | 63.700 | 63.700 | 856,219 |
| 2024-06-20 | 63.100 | 63.900 | 63.000 | 63.200 | 63.200 | 959,875 |
| 2024-06-19 | 67.800 | 68.000 | 66.500 | 66.500 | 66.500 | 1,702,792 |
| 2024-06-18 | 67.800 | 67.800 | 66.800 | 67.500 | 67.500 | 927,603 |
| 2024-06-17 | 67.600 | 68.200 | 67.200 | 67.200 | 67.200 | 2,331,955 |
| 2024-06-14 | 65.600 | 69.000 | 65.600 | 67.000 | 67.000 | 2,968,049 |
| 2024-06-13 | 66.300 | 66.500 | 65.200 | 65.600 | 65.600 | 988,388 |
| 2024-06-12 | 67.000 | 67.000 | 65.300 | 66.300 | 66.300 | 1,018,718 |
| 2024-06-11 | 67.400 | 67.900 | 66.000 | 67.000 | 67.000 | 1,289,695 |
| 2024-06-07 | 67.900 | 67.900 | 66.500 | 67.000 | 67.000 | 1,293,532 |
| 2024-06-06 | 66.500 | 70.200 | 66.000 | 67.200 | 67.200 | 7,513,130 |
| 2024-06-05 | 69.000 | 70.900 | 64.500 | 65.300 | 65.300 | 11,096,701 |
| 2024-06-04 | 62.900 | 64.900 | 62.500 | 64.500 | 64.500 | 1,745,915 |
| 2024-06-03 | 63.200 | 63.500 | 62.500 | 62.800 | 62.800 | 301,788 |
| 2024-05-31 | 63.000 | 63.600 | 62.400 | 62.400 | 62.400 | 456,086 |
| 2024-05-30 | 63.500 | 63.700 | 62.000 | 63.000 | 63.000 | 786,425 |
| 2024-05-29 | 63.800 | 64.000 | 63.300 | 63.700 | 63.700 | 707,750 |
| 2024-05-28 | 64.100 | 64.600 | 63.300 | 63.900 | 63.900 | 882,688 |
| 2024-05-27 | 63.000 | 65.200 | 62.900 | 63.900 | 63.900 | 4,242,968 |
| 2024-05-24 | 62.500 | 63.000 | 61.300 | 62.200 | 62.200 | 1,100,025 |
| 2024-05-23 | 63.100 | 63.300 | 61.500 | 62.000 | 62.000 | 1,135,873 |
| 2024-05-22 | 60.800 | 63.100 | 60.800 | 62.700 | 62.700 | 1,217,245 |
| 2024-05-21 | 60.900 | 61.200 | 60.300 | 61.000 | 61.000 | 487,333 |
| 2024-05-20 | 61.500 | 61.500 | 60.600 | 60.800 | 60.800 | 344,091 |
| 2024-05-17 | 61.100 | 61.700 | 60.400 | 61.300 | 61.300 | 724,269 |
| 2024-05-16 | 60.600 | 61.200 | 60.400 | 60.500 | 60.500 | 668,996 |
| 2024-05-15 | 60.900 | 61.100 | 60.400 | 60.500 | 60.500 | 503,520 |
| 2024-05-14 | 60.500 | 60.900 | 60.100 | 60.800 | 60.800 | 555,374 |
| 2024-05-13 | 60.900 | 61.000 | 59.700 | 60.100 | 60.100 | 1,205,087 |
| 2024-05-10 | 61.500 | 62.000 | 60.800 | 60.900 | 60.900 | 815,850 |
| 2024-05-09 | 62.300 | 63.000 | 61.100 | 61.100 | 61.100 | 777,025 |
| 2024-05-08 | 63.300 | 63.300 | 62.300 | 62.300 | 62.300 | 723,885 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 3.0000 TWD |
| 2022-06-27 | 3.3000 TWD |
| 2021-06-29 | 3.0000 TWD |
| 2020-07-16 | 1.0267 TWD |
| 2019-07-17 | 1.2500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.