FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51.900	51.900	51.300	51.800	51.800	188,086
2024-01-26	51.500	51.900	51.500	51.900	51.900	133,357
2024-01-25	52.000	52.100	51.400	51.500	51.500	294,450
2024-01-24	51.300	52.000	51.300	51.800	51.800	182,242
2024-01-23	51.400	51.500	51.300	51.500	51.500	83,939
2024-01-22	51.500	51.700	51.400	51.500	51.500	95,321
2024-01-19	51.100	51.600	51.000	51.500	51.500	189,971
2024-01-18	51.000	51.400	50.700	51.300	51.300	193,838
2024-01-17	51.000	51.100	50.600	51.100	51.100	286,396
2024-01-16	51.700	51.700	51.100	51.200	51.200	200,745
2024-01-15	52.300	52.300	51.900	51.900	51.900	111,864
2024-01-12	51.500	52.600	51.500	52.300	52.300	291,156
2024-01-11	51.900	51.900	51.300	51.700	51.700	148,625
2024-01-10	51.800	51.800	51.300	51.700	51.700	123,541
2024-01-09	51.300	51.900	51.000	51.800	51.800	421,988
2024-01-08	51.800	52.400	51.300	51.400	51.400	633,563
2024-01-05	51.500	52.300	51.100	52.200	52.200	750,161
2024-01-04	50.700	51.700	50.700	51.400	51.400	507,361
2024-01-03	51.000	51.100	50.600	50.800	50.800	175,108
2024-01-02	51.200	51.300	51.000	51.200	51.200	150,280
2023-12-29	51.000	51.300	50.900	51.300	51.300	138,596
2023-12-28	51.100	51.300	50.800	51.300	51.300	193,438
2023-12-27	51.100	51.300	50.900	51.200	51.200	200,799
2023-12-26	51.000	51.300	50.900	51.100	51.100	153,107
2023-12-25	51.900	51.900	50.600	51.100	51.100	213,880
2023-12-22	52.000	52.200	51.800	51.900	51.900	138,708
2023-12-21	52.000	52.200	51.900	52.000	52.000	90,117
2023-12-20	52.300	52.500	52.100	52.500	52.500	117,424
2023-12-19	52.800	52.800	52.000	52.300	52.300	290,507
2023-12-18	53.100	53.300	52.600	52.900	52.900	175,416
2023-12-15	52.500	53.300	52.500	52.700	52.700	430,514
2023-12-14	52.400	52.600	52.000	52.500	52.500	343,807
2023-12-13	52.100	52.500	52.100	52.500	52.500	244,970
2023-12-12	52.000	52.400	52.000	52.100	52.100	251,424
2023-12-11	52.000	52.200	51.600	52.200	52.200	158,108
2023-12-08	52.900	52.900	51.700	51.900	51.900	479,918
2023-12-07	53.000	53.300	52.700	52.800	52.800	360,925
2023-12-06	52.900	52.900	52.400	52.700	52.700	253,047
2023-12-05	52.800	53.000	52.200	52.700	52.700	276,517
2023-12-04	52.300	53.200	52.200	52.800	52.800	437,726
2023-12-01	52.400	52.500	52.000	52.200	52.200	325,335
2023-11-30	52.100	52.600	52.000	52.200	52.200	628,849
2023-11-29	51.900	52.100	51.800	52.100	52.100	288,721
2023-11-28	51.300	52.000	51.300	51.900	51.900	292,646
2023-11-27	51.900	52.200	51.700	51.700	51.700	227,382
2023-11-24	52.000	52.000	51.600	51.900	51.900	261,074
2023-11-23	51.900	52.000	51.600	51.900	51.900	333,911
2023-11-22	52.100	52.200	51.800	51.900	51.900	345,953
2023-11-21	51.600	51.900	51.600	51.700	51.700	269,577
2023-11-20	51.500	51.600	51.400	51.500	51.500	241,563
2023-11-17	51.600	51.700	51.500	51.500	51.500	148,730
2023-11-16	51.800	51.900	51.500	51.600	51.600	157,393
2023-11-15	51.800	52.200	51.400	51.500	51.500	640,073
2023-11-14	51.500	51.800	51.000	51.400	51.400	405,956
2023-11-13	51.600	51.700	51.300	51.300	51.300	240,643
2023-11-10	51.300	51.300	50.800	51.200	51.200	184,717
2023-11-09	51.500	51.500	50.700	51.300	51.300	224,353
2023-11-08	51.400	52.000	51.200	51.300	51.300	349,526
2023-11-07	51.500	52.300	51.100	51.600	51.600	1,374,155
2023-11-06	49.200	50.000	49.200	49.650	49.650	322,168

← NewerPage 12 of 21 · 1,216 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.