FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	49.150	49.700	48.850	49.100	49.100	299,389
2023-11-02	48.650	49.100	48.500	48.750	48.750	189,289
2023-11-01	48.350	48.400	47.300	48.100	48.100	268,470
2023-10-31	48.350	48.350	47.650	47.750	47.750	149,382
2023-10-30	48.050	48.200	47.850	48.150	48.150	114,660
2023-10-27	48.000	48.200	48.000	48.050	48.050	67,316
2023-10-26	48.450	48.450	47.900	48.000	48.000	185,529
2023-10-25	48.550	48.600	48.350	48.450	48.450	100,057
2023-10-24	48.250	48.250	47.600	48.050	48.050	359,711
2023-10-23	48.450	48.750	48.150	48.250	48.250	209,483
2023-10-20	48.750	49.200	48.200	48.550	48.550	252,621
2023-10-19	49.150	49.150	48.650	49.100	49.100	97,684
2023-10-18	49.600	49.600	48.650	48.700	48.700	408,910
2023-10-17	50.200	50.300	49.400	49.600	49.600	216,756
2023-10-16	49.850	50.100	49.800	50.000	50.000	131,141
2023-10-13	49.750	50.200	49.750	50.000	50.000	316,910
2023-10-12	49.250	50.000	49.250	49.850	49.850	242,801
2023-10-11	49.650	49.900	49.300	49.450	49.450	445,220
2023-10-06	49.500	49.650	49.200	49.600	49.600	57,188
2023-10-05	49.250	49.700	49.000	49.400	49.400	225,303
2023-10-04	49.350	49.350	48.950	49.250	49.250	117,983
2023-10-03	49.600	49.700	49.300	49.600	49.600	132,268
2023-10-02	49.500	49.900	49.300	49.900	49.900	219,832
2023-09-28	49.300	49.600	49.200	49.600	49.600	121,188
2023-09-27	49.050	49.400	49.050	49.300	49.300	71,886
2023-09-26	48.750	49.250	48.750	49.200	49.200	112,090
2023-09-25	48.800	49.450	48.800	49.000	49.000	101,757
2023-09-22	48.700	49.200	48.700	49.100	49.100	110,399
2023-09-21	49.150	49.200	48.950	49.100	49.100	308,072
2023-09-20	49.450	49.500	49.100	49.200	49.200	240,107
2023-09-19	49.650	49.750	49.350	49.450	49.450	217,901
2023-09-18	49.850	50.200	49.750	49.800	49.800	171,466
2023-09-15	49.650	50.200	49.550	50.200	50.200	233,676
2023-09-14	49.550	49.750	49.450	49.650	49.650	172,006
2023-09-13	49.400	49.850	49.250	49.600	49.600	128,253
2023-09-12	49.350	49.700	49.050	49.400	49.400	300,796
2023-09-11	49.650	49.650	49.000	49.350	49.350	310,347
2023-09-08	49.850	49.900	49.600	49.850	49.850	354,404
2023-09-07	49.950	50.500	49.950	50.300	50.300	247,306
2023-09-06	50.500	50.600	49.900	50.400	50.400	297,335
2023-09-05	50.800	50.800	50.000	50.300	50.300	198,419
2023-09-04	51.300	51.300	50.200	50.500	50.500	194,278
2023-09-01	51.200	51.200	50.400	50.700	50.700	216,249
2023-08-31	50.900	51.500	50.600	50.900	50.900	382,733
2023-08-30	50.500	50.700	50.100	50.400	50.400	234,395
2023-08-29	51.700	51.700	50.300	50.300	50.300	350,074
2023-08-28	50.600	51.800	50.500	51.100	51.100	976,574
2023-08-25	49.100	50.600	49.050	50.200	50.200	1,237,531
2023-08-24	49.100	49.700	49.100	49.150	49.150	505,320
2023-08-23	48.450	49.300	48.450	49.050	49.050	493,041
2023-08-22	49.200	49.200	48.450	48.450	48.450	440,993
2023-08-21	48.600	48.800	48.450	48.500	48.500	347,811
2023-08-18	49.450	49.450	48.350	48.550	48.550	439,976
2023-08-17	49.150	49.150	48.600	49.100	49.100	176,945
2023-08-16	49.550	49.700	48.950	49.050	49.050	166,058
2023-08-15	48.900	49.850	48.900	49.500	49.500	520,380
2023-08-14	49.200	49.200	48.500	48.850	48.850	300,526
2023-08-11	49.000	49.350	48.600	49.000	49.000	293,223
2023-08-10	49.300	49.300	48.800	49.000	49.000	238,395
2023-08-09	50.200	50.200	49.350	49.400	49.400	221,926

← NewerPage 13 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.