FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	50.900	50.900	49.450	49.950	49.950	320,090
2023-08-07	49.400	50.400	49.300	50.300	50.300	576,215
2023-08-04	48.550	49.600	48.450	49.400	49.400	259,972
2023-08-02	49.700	49.700	48.400	48.550	48.550	404,608
2023-08-01	49.950	49.950	49.000	49.500	49.500	461,887
2023-07-31	49.800	50.500	49.300	49.600	49.600	490,616
2023-07-28	49.250	49.550	49.000	49.450	49.450	211,069
2023-07-27	49.300	49.800	49.100	49.300	49.300	227,685
2023-07-26	48.500	49.650	48.500	49.100	49.100	247,642
2023-07-25	48.200	48.800	48.150	48.600	48.600	204,491
2023-07-24	48.850	48.850	48.100	48.350	48.350	358,980
2023-07-21	48.600	49.150	48.500	48.900	48.900	143,248
2023-07-20	48.700	49.000	48.500	48.900	48.900	154,079
2023-07-19	50.000	50.400	48.700	48.700	48.700	515,595
2023-07-18	50.000	50.700	49.650	49.750	49.750	395,973
2023-07-17	49.350	50.200	49.100	49.900	49.900	574,255
2023-07-14	49.600	50.300	49.300	49.350	49.350	532,526
2023-07-13	50.000	50.900	49.550	49.600	49.600	861,545
2023-07-12	49.000	49.400	48.050	48.800	48.800	1,019,494
2023-07-11	50.000	50.000	48.950	49.000	49.000	854,083
2023-07-10	51.200	51.200	49.400	49.500	49.500	1,038,670
2023-07-07	53.400	53.400	51.000	51.100	51.100	1,245,908
2023-07-06	53.500	54.600	52.700	53.300	53.300	2,703,070
2023-07-05	50.000	54.000	50.000	53.200	53.200	3,494,987
2023-07-04	49.150	49.900	48.750	49.600	49.600	566,216
2023-07-03	48.100	49.200	47.750	49.100	49.100	605,799
2023-06-30	48.100	48.100	47.600	48.000	48.000	275,875
2023-06-29	48.250	48.450	47.750	48.100	48.100	292,155
2023-06-28	47.650	48.300	47.300	48.150	48.150	550,821
2023-06-27	48.950	48.950	47.250	47.450	47.450	839,151
2023-06-26	48.900	49.200	48.350	48.500	48.500	1,668,139
2023-06-21	52.700	52.800	51.800	52.500	49.253	1,710,908
2023-06-20	53.000	53.300	52.400	52.500	49.253	1,393,493
2023-06-19	52.300	53.000	52.300	52.700	49.440	1,172,711
2023-06-16	52.100	52.600	51.900	52.200	48.971	617,754
2023-06-15	51.900	52.200	51.600	52.000	48.784	497,571
2023-06-14	51.700	52.400	51.600	51.900	48.690	549,923
2023-06-13	51.000	51.900	50.500	51.700	48.502	851,838
2023-06-12	52.500	53.200	51.000	51.000	47.845	3,013,046
2023-06-09	51.300	51.900	50.700	51.800	48.596	751,705
2023-06-08	51.400	51.600	50.300	50.700	47.564	431,448
2023-06-07	51.700	51.900	51.200	51.400	48.221	643,742
2023-06-06	51.600	51.600	50.700	51.400	48.221	510,383
2023-06-05	50.600	51.200	50.600	51.000	47.845	671,626
2023-06-02	50.200	50.500	50.100	50.300	47.189	646,965
2023-06-01	49.650	50.100	49.450	49.950	46.860	185,414
2023-05-31	49.450	49.800	49.450	49.800	46.720	189,781
2023-05-30	49.650	49.850	49.300	49.400	46.344	290,514
2023-05-29	50.000	50.500	49.500	49.850	46.767	393,195
2023-05-26	51.000	51.200	49.800	49.950	46.860	561,104
2023-05-25	49.800	51.200	49.650	50.700	47.564	1,009,080
2023-05-24	49.550	49.950	49.100	49.750	46.673	343,024
2023-05-23	49.350	49.800	49.200	49.550	46.485	266,112
2023-05-22	48.800	49.800	48.800	49.350	46.297	363,904
2023-05-19	48.700	49.050	48.450	48.850	45.828	298,250
2023-05-18	48.200	48.750	48.100	48.600	45.594	250,929
2023-05-17	48.000	48.300	47.900	48.150	45.172	320,616
2023-05-16	48.100	48.100	47.500	47.900	44.937	221,756
2023-05-15	47.900	48.250	47.750	48.100	45.125	112,539
2023-05-12	47.500	48.500	47.050	48.250	45.266	210,679

← NewerPage 14 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.