FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.700	37.300	36.650	37.300	34.993	74,192
2022-08-09	36.500	37.000	36.500	36.800	34.524	54,060
2022-08-08	35.800	36.500	35.800	36.500	34.242	55,475
2022-08-05	35.800	36.300	35.800	36.300	34.055	68,601
2022-08-04	35.800	35.900	35.500	35.750	33.539	100,541
2022-08-03	36.050	36.150	35.900	35.900	33.679	51,362
2022-08-02	36.150	36.400	36.000	36.100	33.867	57,170
2022-08-01	36.100	36.500	36.000	36.500	34.242	40,000
2022-07-29	36.300	36.400	36.200	36.250	34.008	66,973
2022-07-28	36.400	36.400	36.250	36.300	34.055	45,433
2022-07-27	36.250	36.350	36.100	36.250	34.008	41,501
2022-07-26	36.300	36.300	36.000	36.250	34.008	52,200
2022-07-25	36.450	36.450	36.250	36.300	34.055	40,010
2022-07-22	36.450	36.700	36.350	36.450	34.195	39,300
2022-07-21	36.150	36.650	36.150	36.450	34.195	30,055
2022-07-20	36.200	36.400	36.100	36.150	33.914	71,068
2022-07-19	35.750	36.050	35.750	36.000	33.773	38,398
2022-07-18	35.500	35.900	35.500	35.850	33.633	39,003
2022-07-15	35.200	36.100	35.200	35.550	33.351	30,375
2022-07-14	35.600	35.600	35.350	35.450	33.257	32,667
2022-07-13	35.800	35.800	35.250	35.500	33.304	189,027
2022-07-12	35.500	35.750	34.850	35.100	32.929	215,895
2022-07-11	35.750	35.850	35.650	35.800	33.586	185,045
2022-07-08	36.050	36.150	35.500	35.750	33.539	262,124
2022-07-07	35.500	36.500	35.450	36.050	33.820	141,350
2022-07-06	35.650	35.700	35.300	35.500	33.304	66,520
2022-07-05	36.450	36.600	35.550	35.900	33.679	43,253
2022-07-04	35.650	36.550	35.300	35.600	33.398	90,387
2022-07-01	36.700	36.700	35.500	35.650	33.445	144,783
2022-06-30	37.500	37.500	36.350	36.650	34.383	260,822
2022-06-29	37.700	37.750	37.400	37.750	35.415	97,777
2022-06-28	37.950	37.950	37.550	37.800	35.462	55,250
2022-06-27	37.000	37.900	37.000	37.800	35.462	185,100
2022-06-24	40.050	40.500	40.000	40.050	34.477	475,630
2022-06-23	40.200	40.600	39.800	40.050	34.477	329,212
2022-06-22	40.800	40.800	39.300	39.850	34.305	214,780
2022-06-21	40.500	40.700	40.100	40.700	35.036	174,201
2022-06-20	41.100	41.100	39.900	40.000	34.434	217,168
2022-06-17	41.600	41.600	40.900	41.100	35.381	116,687
2022-06-16	42.550	42.550	41.650	41.650	35.854	81,418
2022-06-15	42.600	42.700	42.150	42.200	36.328	137,521
2022-06-14	42.150	42.500	41.750	42.200	36.328	101,318
2022-06-13	42.100	42.450	41.950	42.150	36.285	140,287
2022-06-10	42.350	42.850	42.350	42.850	36.887	33,113
2022-06-09	42.750	42.900	42.750	42.900	36.930	61,745
2022-06-08	42.950	43.350	42.800	42.950	36.973	109,204
2022-06-07	42.800	43.100	42.800	42.950	36.973	42,700
2022-06-06	43.150	43.250	42.950	43.150	37.145	44,460
2022-06-02	43.200	43.250	43.000	43.100	37.102	46,335
2022-06-01	42.850	43.200	42.850	43.100	37.102	67,749
2022-05-31	42.650	42.800	42.650	42.750	36.801	42,461
2022-05-30	42.800	42.850	42.600	42.700	36.758	78,405
2022-05-27	42.800	42.900	42.500	42.650	36.715	51,745
2022-05-26	42.500	42.850	42.350	42.600	36.672	59,808
2022-05-25	42.550	42.650	42.300	42.550	36.629	50,100
2022-05-24	43.000	43.000	42.000	42.300	36.414	90,555
2022-05-23	42.750	43.050	42.750	42.900	36.930	58,900
2022-05-20	42.300	42.700	42.300	42.650	36.715	87,370
2022-05-19	42.000	42.600	41.900	42.300	36.414	116,200
2022-05-18	42.200	42.450	41.850	42.400	36.500	103,181

← NewerPage 18 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.