FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	50.700	50.700	49.800	49.900	49.900	240,019
2026-04-28	50.000	50.400	49.700	50.000	50.000	214,091
2026-04-27	50.500	50.500	49.650	50.000	50.000	296,210
2026-04-24	50.300	50.600	49.900	50.500	50.500	251,322
2026-04-23	52.000	52.300	49.700	50.100	50.100	390,521
2026-04-22	51.100	52.000	51.000	51.800	51.800	415,000
2026-04-21	51.200	51.200	50.900	50.900	50.900	268,300
2026-04-20	50.600	51.400	50.600	51.000	51.000	447,001
2026-04-17	51.500	51.600	50.500	50.700	50.700	346,800
2026-04-16	50.700	51.300	50.500	51.300	51.300	235,000
2026-04-15	51.200	51.500	50.300	50.300	50.300	254,221
2026-04-14	51.000	51.200	50.800	51.100	51.100	173,000
2026-04-13	50.700	50.700	50.000	50.500	50.500	173,000
2026-04-10	51.900	52.000	50.800	50.800	50.800	169,000
2026-04-09	50.600	52.000	50.000	51.200	51.200	393,769
2026-04-08	49.650	50.600	49.650	50.300	50.300	271,236
2026-04-07	50.000	50.000	48.500	48.900	48.900	256,266
2026-04-02	50.600	50.600	49.500	49.500	49.500	202,001
2026-04-01	51.200	51.300	50.200	50.200	50.200	195,577
2026-03-31	50.100	50.800	49.650	50.200	50.200	313,000
2026-03-30	50.200	50.900	49.750	50.700	50.700	191,108
2026-03-27	51.300	51.300	50.200	50.700	50.700	200,121
2026-03-26	51.500	51.900	51.100	51.300	51.300	143,212
2026-03-25	51.200	51.400	50.900	51.100	51.100	156,022
2026-03-24	51.400	51.400	50.100	50.700	50.700	201,310
2026-03-23	50.200	51.600	49.950	50.400	50.400	261,240
2026-03-20	51.100	51.800	50.900	51.100	51.100	577,000
2026-03-19	51.300	51.600	51.000	51.100	51.100	324,000
2026-03-18	52.500	52.500	51.300	51.700	51.700	210,574
2026-03-17	51.300	52.700	51.200	51.600	51.600	470,075
2026-03-16	51.700	51.700	50.700	51.100	51.100	218,000
2026-03-13	50.600	51.300	50.200	51.000	51.000	209,647
2026-03-12	51.000	51.700	50.800	51.000	51.000	244,626
2026-03-11	50.900	52.000	50.700	51.700	51.700	309,996
2026-03-10	51.400	51.400	50.400	50.700	50.700	437,814
2026-03-09	51.000	52.000	49.900	50.400	50.400	793,523
2026-03-06	52.500	53.700	52.500	53.400	53.400	133,427
2026-03-05	52.900	53.600	52.800	53.300	53.300	186,186
2026-03-04	53.200	53.200	51.000	52.400	52.400	671,320
2026-03-03	54.800	55.300	53.100	53.600	53.600	414,220
2026-03-02	54.200	55.600	54.000	55.300	55.300	309,000
2026-02-26	54.800	55.600	54.500	55.400	55.400	433,000
2026-02-25	56.000	56.000	54.600	54.700	54.700	297,745
2026-02-24	56.000	56.300	55.000	55.500	55.500	451,200
2026-02-23	55.000	56.000	54.900	56.000	56.000	972,023
2026-02-11	54.800	54.900	53.300	54.200	54.200	803,820
2026-02-10	52.500	55.200	52.100	53.600	53.600	857,166
2026-02-09	52.700	53.300	51.900	52.100	52.100	481,000
2026-02-06	51.200	52.100	50.500	51.100	51.100	435,111
2026-02-05	51.800	53.100	51.600	51.800	51.800	192,118
2026-02-04	51.600	52.500	51.600	52.200	52.200	158,461
2026-02-03	51.000	51.800	50.900	51.600	51.600	289,640
2026-02-02	51.600	51.600	50.600	50.700	50.700	408,000
2026-01-30	52.600	52.700	51.300	51.600	51.600	549,274
2026-01-29	54.400	54.400	52.600	52.800	52.800	512,550
2026-01-28	54.200	54.700	53.700	54.100	54.100	284,230
2026-01-27	55.300	55.300	54.000	54.200	54.200	301,215
2026-01-26	56.200	56.700	54.800	55.000	55.000	451,496
2026-01-23	57.900	57.900	54.900	55.600	55.600	615,631
2026-01-22	54.500	56.400	54.400	55.200	55.200	708,050

← NewerPage 3 of 21 · 1,217 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.