FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	57.300	57.300	55.500	55.600	55.600	934,537
2026-01-19	57.700	59.600	56.900	57.400	57.400	4,552,430
2026-01-16	54.200	56.300	53.600	56.200	56.200	1,381,706
2026-01-15	53.700	54.300	53.200	53.600	53.600	424,032
2026-01-14	51.700	53.500	51.700	53.500	53.500	487,149
2026-01-13	52.600	52.600	51.200	51.500	51.500	337,428
2026-01-12	51.300	52.500	51.300	52.200	52.200	322,473
2026-01-09	51.100	51.600	50.600	50.800	50.800	317,216
2026-01-08	51.700	51.800	50.900	51.100	51.100	420,444
2026-01-07	52.000	52.700	51.900	52.100	52.100	263,218
2026-01-06	52.500	52.700	51.800	51.800	51.800	423,062
2026-01-05	53.800	53.800	52.300	52.500	52.500	335,383
2026-01-02	53.000	55.000	53.000	53.900	53.900	451,030
2025-12-31	52.600	53.600	52.500	52.800	52.800	249,191
2025-12-30	52.700	52.900	52.200	52.800	52.800	342,008
2025-12-29	52.500	53.500	52.400	52.900	52.900	260,016
2025-12-26	53.300	53.300	52.300	52.500	52.500	263,280
2025-12-24	53.800	54.200	53.000	53.000	53.000	168,035
2025-12-23	54.000	54.700	53.300	53.300	53.300	183,000
2025-12-22	53.600	54.400	53.400	54.000	54.000	190,500
2025-12-19	53.600	54.200	53.500	53.500	53.500	206,000
2025-12-18	53.900	55.300	53.200	53.500	53.500	328,061
2025-12-17	54.600	54.800	53.600	53.800	53.800	267,000
2025-12-16	54.700	54.900	53.500	54.000	54.000	291,045
2025-12-15	54.600	55.600	54.500	55.300	55.300	215,173
2025-12-12	55.800	56.700	55.300	55.500	55.500	521,154
2025-12-11	55.900	56.300	55.100	55.600	55.600	636,121
2025-12-10	56.000	56.200	54.900	55.500	55.500	555,250
2025-12-09	55.200	56.000	54.900	55.900	55.900	626,039
2025-12-08	55.000	55.300	54.200	55.300	55.300	385,050
2025-12-05	55.200	55.200	54.200	54.800	54.800	324,020
2025-12-04	54.500	55.500	54.200	55.000	55.000	463,252
2025-12-03	54.900	55.100	54.200	54.500	54.500	1,106,130
2025-12-02	54.400	55.200	53.900	54.900	54.900	934,150
2025-12-01	54.000	55.300	53.600	53.700	53.700	1,228,200
2025-11-28	52.800	54.700	52.700	54.300	54.300	1,005,050
2025-11-27	53.200	53.400	52.400	52.800	52.800	276,115
2025-11-26	52.500	53.000	52.400	53.000	53.000	351,030
2025-11-25	51.300	52.500	51.300	51.800	51.800	258,000
2025-11-24	51.100	52.000	50.700	50.800	50.800	246,000
2025-11-21	52.000	52.400	50.800	50.800	50.800	737,051
2025-11-20	53.400	53.800	52.600	52.600	52.600	893,422
2025-11-19	54.000	54.700	52.000	52.700	52.700	1,696,578
2025-11-18	53.700	57.300	53.100	56.100	56.100	2,150,538
2025-11-17	55.000	55.000	54.000	54.000	54.000	413,552
2025-11-14	55.100	55.800	54.800	54.800	54.800	481,300
2025-11-13	55.800	56.400	55.300	55.800	55.800	466,245
2025-11-12	56.100	56.800	55.700	55.700	55.700	616,642
2025-11-11	57.000	57.900	56.200	56.200	56.200	638,074
2025-11-10	60.000	60.000	57.000	57.000	57.000	847,356
2025-11-07	60.800	61.300	59.300	60.200	60.200	1,317,500
2025-11-06	58.600	61.100	58.300	61.100	61.100	1,651,844
2025-11-05	55.700	58.700	55.100	58.500	58.500	997,011
2025-11-04	58.500	58.600	56.000	56.300	56.300	1,017,371
2025-11-03	60.500	60.500	58.200	58.200	58.200	1,308,386
2025-10-31	61.500	62.200	60.600	60.600	60.600	2,725,110
2025-10-30	62.000	62.800	60.600	61.500	61.500	2,966,511
2025-10-29	61.500	62.200	59.800	60.500	60.500	5,897,369
2025-10-28	58.000	60.000	58.000	59.500	59.500	3,061,262
2025-10-27	56.600	56.900	56.000	56.900	56.900	279,138

← NewerPage 4 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.