FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	47.500	48.500	47.050	48.250	45.266	210,679
2023-05-11	48.300	48.350	47.350	47.500	44.562	442,509
2023-05-10	48.500	48.550	48.100	48.300	45.312	155,299
2023-05-09	49.000	49.400	48.600	48.600	45.594	201,967
2023-05-08	49.100	49.500	48.550	49.400	46.344	439,966
2023-05-05	48.600	49.200	48.600	49.100	46.063	228,289
2023-05-04	48.450	48.850	48.100	48.600	45.594	247,516
2023-05-03	48.800	49.200	48.150	48.450	45.453	1,173,789
2023-05-02	49.900	50.700	49.800	50.600	47.470	395,794
2023-04-28	50.300	50.300	49.600	49.900	46.813	202,024
2023-04-27	49.800	50.600	49.450	49.850	46.767	505,451
2023-04-26	48.800	49.750	48.800	49.750	46.673	362,188
2023-04-25	49.550	49.750	48.550	48.750	45.735	391,541
2023-04-24	48.500	49.450	48.500	49.250	46.204	297,388
2023-04-21	49.450	49.450	48.350	48.500	45.500	684,556
2023-04-20	50.500	50.500	49.200	49.450	46.391	404,466
2023-04-19	49.750	50.300	49.200	49.700	46.626	803,604
2023-04-18	51.900	51.900	48.750	49.300	46.251	1,990,143
2023-04-17	52.800	53.200	51.400	51.800	48.596	1,814,306
2023-04-14	49.900	53.300	49.900	52.500	49.253	3,298,673
2023-04-13	49.800	49.900	49.250	49.700	46.626	481,565
2023-04-12	49.200	51.400	49.000	49.950	46.860	1,526,769
2023-04-11	49.300	49.350	48.500	48.950	45.922	490,805
2023-04-10	49.050	49.450	48.750	49.000	45.969	786,526
2023-04-07	47.200	47.750	47.200	47.650	44.703	421,173
2023-04-06	46.800	47.150	46.300	47.100	44.187	441,329
2023-03-31	46.100	46.400	46.100	46.300	43.436	189,409
2023-03-30	45.500	46.100	45.450	46.100	43.249	167,707
2023-03-29	45.550	45.550	45.000	45.200	42.404	367,599
2023-03-28	46.200	46.200	45.400	45.550	42.733	251,381
2023-03-27	46.200	46.400	45.900	45.900	43.061	206,098
2023-03-24	46.500	46.500	46.050	46.200	43.342	135,266
2023-03-23	46.250	46.600	46.000	46.350	43.483	277,810
2023-03-22	46.650	46.650	46.000	46.250	43.389	241,004
2023-03-21	45.900	46.700	45.800	46.250	43.389	463,361
2023-03-20	44.600	45.600	44.600	45.450	42.639	286,695
2023-03-17	44.700	45.400	44.600	44.850	42.076	163,554
2023-03-16	45.800	45.800	44.050	44.400	41.654	411,893
2023-03-15	46.200	46.700	45.800	45.800	42.967	636,380
2023-03-14	45.300	46.500	45.050	45.950	43.108	703,364
2023-03-13	44.100	45.350	43.800	45.300	42.498	769,547
2023-03-10	44.350	44.350	43.500	43.650	40.950	291,825
2023-03-09	44.500	45.350	44.350	44.350	41.607	465,824
2023-03-08	43.800	44.450	43.450	44.350	41.607	328,190
2023-03-07	43.100	43.700	43.000	43.700	40.997	300,239
2023-03-06	43.100	43.150	42.800	42.950	40.293	150,927
2023-03-03	42.400	42.750	42.300	42.750	40.106	119,507
2023-03-02	42.550	42.550	42.250	42.400	39.777	101,148
2023-03-01	42.450	42.900	42.050	42.500	39.871	141,155
2023-02-24	42.050	42.450	41.600	42.450	39.824	219,884
2023-02-23	41.600	42.200	41.600	41.900	39.308	209,412
2023-02-22	41.350	41.450	41.000	41.450	38.886	142,290
2023-02-21	41.350	41.500	41.050	41.450	38.886	122,213
2023-02-20	40.750	41.100	40.700	41.050	38.511	110,808
2023-02-17	40.700	40.750	40.650	40.750	38.229	81,666
2023-02-16	40.850	40.850	40.550	40.600	38.089	106,422
2023-02-15	40.300	40.850	40.250	40.650	38.136	204,813
2023-02-14	40.150	40.250	40.050	40.250	37.760	72,189
2023-02-13	39.700	40.200	39.700	40.000	37.526	68,096
2023-02-10	39.600	40.000	39.600	39.950	37.479	81,336

← NewerPage 15 of 21 · 1,222 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.