FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.100	57.500	55.400	56.200	56.200	662,001
2026-07-22	56.800	60.500	56.400	57.100	57.100	2,202,071
2026-07-21	55.400	55.600	54.600	55.400	55.400	621,000
2026-07-20	55.900	56.400	53.400	54.600	54.600	858,000
2026-07-17	57.700	58.400	55.400	55.900	55.900	1,241,000
2026-07-16	60.900	60.900	58.800	59.100	59.100	887,028
2026-07-15	61.100	61.600	60.500	61.100	61.100	885,001
2026-07-14	62.800	63.400	59.400	60.700	60.700	1,603,012
2026-07-13	64.100	65.700	62.600	63.200	63.200	1,239,310
2026-07-10	64.200	64.200	64.200	64.200	64.200	0
2026-07-09	65.800	66.700	63.900	64.200	64.200	1,537,839
2026-07-08	66.800	68.600	64.600	65.800	65.800	2,746,409
2026-07-07	74.000	74.300	67.400	67.400	67.400	8,050,269
2026-07-06	71.000	74.800	71.000	74.800	74.800	8,315,904
2026-07-03	68.200	69.200	67.000	68.000	68.000	4,589,367
2026-07-02	65.100	70.600	64.600	67.500	67.500	10,560,462
2026-07-01	63.400	66.300	62.200	65.500	65.500	4,199,031
2026-06-30	59.600	64.000	58.900	62.900	62.900	1,458,035
2026-06-29	59.900	60.700	58.500	58.700	58.700	637,300
2026-06-26	61.200	61.200	59.700	59.700	59.700	916,718
2026-06-25	63.100	63.100	60.900	61.200	61.200	1,093,105
2026-06-24	61.500	63.800	61.200	62.500	62.500	1,459,101
2026-06-23	64.600	64.600	62.000	62.500	62.500	2,731,254
2026-06-22	63.800	66.900	63.700	65.800	65.800	6,905,622
2026-06-18	63.200	63.500	60.800	60.900	60.900	4,072,760
2026-06-17	56.500	60.900	56.500	60.700	60.700	2,052,164
2026-06-16	59.400	60.300	57.000	57.000	57.000	1,509,975
2026-06-15	60.800	61.300	60.200	60.600	58.400	1,992,014
2026-06-12	60.800	61.800	60.200	60.700	58.496	2,945,582
2026-06-11	58.400	59.600	57.400	58.500	56.376	1,938,200
2026-06-10	60.100	61.500	59.100	59.700	57.533	2,631,822
2026-06-09	62.500	63.000	59.900	61.700	61.700	4,798,039
2026-06-08	62.100	62.100	62.100	62.100	62.100	3,178,034
2026-06-05	65.000	68.900	64.200	68.900	68.900	23,428,312
2026-06-04	57.100	62.700	57.100	62.700	62.700	11,679,357
2026-06-03	55.500	58.800	54.900	57.000	57.000	3,168,728
2026-06-02	55.400	55.500	53.100	54.500	54.500	3,314,084
2026-06-01	51.100	55.200	51.100	55.200	55.200	2,347,915
2026-05-29	51.600	52.200	50.200	50.200	50.200	1,381,322
2026-05-28	51.600	52.600	50.800	50.900	50.900	646,156
2026-05-27	52.600	53.300	51.500	51.600	51.600	435,649
2026-05-26	52.300	53.300	51.700	52.200	52.200	688,126
2026-05-25	51.800	52.200	51.400	52.000	52.000	690,787
2026-05-22	51.000	51.600	50.700	51.500	51.500	502,904
2026-05-21	51.400	51.500	50.600	51.000	51.000	473,815
2026-05-20	51.000	51.200	49.800	50.700	50.700	516,206
2026-05-19	49.100	50.700	49.000	50.700	50.700	495,107
2026-05-18	49.650	49.650	48.700	49.050	49.050	492,000
2026-05-15	50.500	50.600	49.450	49.450	49.450	388,000
2026-05-14	51.000	51.100	50.000	50.100	50.100	287,004
2026-05-13	50.200	51.000	49.600	51.000	51.000	455,076
2026-05-12	51.100	51.100	50.200	50.200	50.200	248,010
2026-05-11	50.800	51.100	50.000	51.100	51.100	293,171
2026-05-08	51.600	52.000	50.200	50.700	50.700	364,109
2026-05-07	51.100	51.500	50.800	51.300	51.300	303,776
2026-05-06	51.600	52.100	50.300	50.800	50.800	573,000
2026-05-05	51.200	51.600	51.000	51.600	51.600	509,000
2026-05-04	49.700	51.500	49.700	51.100	51.100	474,409
2026-04-30	50.000	50.400	49.550	49.600	49.600	295,432
2026-04-29	50.700	50.700	49.800	49.900	49.900	240,019

← NewerPage 2 of 21 · 1,220 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.