FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.600	39.950	39.500	39.900	37.432	205,559
2023-02-07	39.400	39.500	39.250	39.500	37.057	183,266
2023-02-06	39.450	39.450	39.250	39.400	36.963	140,043
2023-02-03	39.250	39.500	39.200	39.450	37.010	64,212
2023-02-02	39.300	39.300	39.000	39.250	36.822	90,231
2023-02-01	38.750	39.050	38.750	39.050	36.635	116,628
2023-01-31	38.600	38.800	38.550	38.750	36.353	58,437
2023-01-30	38.950	38.950	38.550	38.600	36.212	50,360
2023-01-17	38.600	38.600	38.350	38.450	36.072	38,057
2023-01-16	38.750	38.750	38.300	38.500	36.119	42,788
2023-01-13	38.650	38.650	38.300	38.500	36.119	43,135
2023-01-12	38.750	38.750	38.350	38.350	35.978	51,854
2023-01-11	38.650	38.700	38.450	38.600	36.212	82,618
2023-01-10	38.650	38.700	38.200	38.550	36.166	47,022
2023-01-09	38.650	38.650	38.400	38.500	36.119	52,567
2023-01-06	38.200	38.500	38.200	38.300	35.931	29,119
2023-01-05	38.450	38.600	38.350	38.500	36.119	130,334
2023-01-04	38.200	38.500	38.200	38.450	36.072	74,553
2023-01-03	37.750	38.250	37.650	38.200	35.837	48,351
2022-12-30	38.050	38.150	38.000	38.050	35.696	26,378
2022-12-29	37.750	38.050	37.700	38.050	35.696	27,000
2022-12-28	37.900	38.050	37.650	38.050	35.696	77,100
2022-12-27	37.800	37.900	37.800	37.900	35.556	61,295
2022-12-26	38.000	38.050	37.650	37.800	35.462	206,565
2022-12-23	37.450	39.150	37.450	38.300	35.931	117,175
2022-12-22	38.200	38.200	37.850	38.150	35.790	38,172
2022-12-21	38.200	38.200	37.650	37.900	35.556	46,722
2022-12-20	38.300	38.300	37.850	37.900	35.556	66,336
2022-12-19	38.100	38.350	38.050	38.300	35.931	17,241
2022-12-16	38.200	38.500	38.150	38.400	36.025	112,230
2022-12-15	38.650	38.700	38.300	38.700	36.306	30,371
2022-12-14	38.500	38.750	38.200	38.550	36.166	113,150
2022-12-13	38.800	38.800	38.350	38.350	35.978	70,754
2022-12-12	38.600	38.750	38.350	38.700	36.306	42,031
2022-12-09	38.650	38.650	38.250	38.550	36.166	37,271
2022-12-08	38.200	38.600	38.200	38.500	36.119	53,309
2022-12-07	38.450	38.700	38.250	38.500	36.119	84,262
2022-12-06	38.500	38.950	38.500	38.800	36.400	60,745
2022-12-05	38.900	39.050	38.800	38.950	36.541	79,110
2022-12-02	38.700	38.850	38.600	38.700	36.306	60,590
2022-12-01	38.900	38.950	38.550	38.650	36.259	71,413
2022-11-30	38.450	38.600	38.300	38.600	36.212	62,160
2022-11-29	38.300	38.450	38.150	38.400	36.025	36,497
2022-11-28	38.000	38.300	37.900	38.300	35.931	105,778
2022-11-25	38.450	38.450	38.150	38.400	36.025	38,184
2022-11-24	38.050	38.450	38.050	38.400	36.025	123,094
2022-11-23	37.600	38.050	37.600	38.050	35.696	26,007
2022-11-22	37.450	37.800	37.450	37.750	35.415	15,101
2022-11-21	38.000	38.000	37.200	37.550	35.227	91,501
2022-11-18	37.900	38.250	37.550	37.700	35.368	82,481
2022-11-17	38.150	38.200	37.850	37.900	35.556	79,482
2022-11-16	38.950	38.950	37.900	37.900	35.556	134,530
2022-11-15	38.400	38.750	38.150	38.650	36.259	167,177
2022-11-14	38.000	38.600	37.950	38.400	36.025	187,025
2022-11-11	38.100	38.350	37.900	38.000	35.650	109,223
2022-11-10	37.800	37.950	37.700	37.950	35.603	18,015
2022-11-09	37.750	37.850	37.550	37.800	35.462	46,250
2022-11-08	37.800	37.800	37.550	37.750	35.415	132,994
2022-11-07	37.900	37.900	37.700	37.800	35.462	49,528
2022-11-04	37.900	38.000	37.550	37.700	35.368	168,896

← NewerPage 16 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.