FSP Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	62.300	63.400	62.000	62.900	62.900	1,204,146
2024-05-06	61.300	62.400	61.000	62.000	62.000	1,144,348
2024-05-03	61.800	61.900	61.100	61.100	61.100	908,509
2024-05-02	61.700	62.100	61.000	61.600	61.600	508,220
2024-04-30	62.300	62.300	61.200	61.600	61.600	842,951
2024-04-29	62.300	64.200	61.900	62.100	62.100	2,183,455
2024-04-26	63.300	63.500	61.500	61.500	61.500	1,915,427
2024-04-25	62.500	62.800	61.300	62.800	62.800	1,311,687
2024-04-24	61.700	62.600	61.000	62.600	62.600	3,586,036
2024-04-23	65.400	66.500	60.600	61.000	61.000	6,969,157
2024-04-22	70.700	72.000	63.300	64.800	64.800	12,586,784
2024-04-19	64.800	68.400	63.500	68.400	68.400	14,686,274
2024-04-18	61.900	63.800	61.900	62.200	62.200	5,735,054
2024-04-17	58.000	60.900	58.000	60.800	60.800	1,836,798
2024-04-16	59.800	60.500	57.600	57.700	57.700	1,492,993
2024-04-15	61.000	63.900	60.500	60.500	60.500	6,846,309
2024-04-12	58.600	60.200	58.200	60.200	60.200	1,402,138
2024-04-11	60.500	60.500	58.200	58.400	58.400	1,245,274
2024-04-10	60.100	62.700	59.300	60.400	60.400	3,683,667
2024-04-09	57.700	63.400	57.200	60.800	60.800	6,113,656
2024-04-08	58.700	58.700	58.000	58.100	58.100	521,081
2024-04-03	57.900	59.900	57.100	58.700	58.700	1,852,658
2024-04-02	58.000	58.900	57.600	58.000	58.000	850,907
2024-04-01	60.300	60.300	58.000	58.100	58.100	1,337,962
2024-03-29	57.500	61.900	57.300	59.400	59.400	4,844,465
2024-03-28	55.500	57.500	55.500	56.900	56.900	847,926
2024-03-27	55.400	55.600	55.000	55.500	55.500	233,208
2024-03-26	55.900	56.800	55.100	55.500	55.500	312,244
2024-03-25	56.100	56.400	55.200	55.400	55.400	420,885
2024-03-22	56.300	57.200	56.300	56.400	56.400	222,372
2024-03-21	56.300	56.300	55.300	56.200	56.200	305,424
2024-03-20	56.000	56.200	55.300	55.800	55.800	574,336
2024-03-19	55.600	56.800	55.600	56.500	56.500	342,749
2024-03-18	56.000	56.000	54.900	55.900	55.900	243,991
2024-03-15	57.100	57.200	55.500	55.500	55.500	660,646
2024-03-14	57.600	57.800	57.200	57.500	57.500	214,005
2024-03-13	58.200	58.200	57.100	57.600	57.600	491,344
2024-03-12	58.000	58.200	57.500	58.000	58.000	293,282
2024-03-11	56.200	57.700	56.200	57.300	57.300	345,751
2024-03-08	58.000	58.000	55.800	56.200	56.200	1,112,822
2024-03-07	59.300	60.400	58.800	59.000	59.000	776,380
2024-03-06	57.200	59.400	57.200	58.900	58.900	915,409
2024-03-05	56.500	57.500	56.300	57.200	57.200	590,574
2024-03-04	56.400	56.600	56.200	56.500	56.500	385,036
2024-03-01	56.100	56.300	55.500	56.100	56.100	384,374
2024-02-29	54.300	55.900	54.200	55.900	55.900	628,710
2024-02-27	54.600	54.700	53.700	54.200	54.200	300,630
2024-02-26	54.400	54.700	54.000	54.500	54.500	234,282
2024-02-23	55.400	55.400	54.300	54.300	54.300	228,708
2024-02-22	55.000	55.500	54.900	55.100	55.100	309,498
2024-02-21	55.700	55.700	54.700	54.900	54.900	396,544
2024-02-20	55.700	55.800	55.300	55.600	55.600	360,580
2024-02-19	55.100	55.700	54.800	55.200	55.200	722,648
2024-02-16	53.700	54.700	53.500	54.500	54.500	1,296,405
2024-02-15	52.300	53.500	51.900	53.100	53.100	843,036
2024-02-05	52.400	52.400	51.800	52.400	52.400	143,369
2024-02-02	52.100	52.600	51.800	52.400	52.400	456,228
2024-02-01	51.900	52.200	51.600	52.100	52.100	152,277
2024-01-31	52.500	52.500	51.800	51.900	51.900	143,763
2024-01-30	51.800	52.500	51.400	52.500	52.500	494,050

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.