FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	56.600	56.900	56.000	56.900	56.900	279,138
2025-10-23	56.600	56.600	56.000	56.300	56.300	195,000
2025-10-22	55.500	56.900	55.400	56.600	56.600	652,420
2025-10-21	55.600	56.000	55.400	55.500	55.500	404,570
2025-10-20	54.500	55.400	54.400	55.200	55.200	295,025
2025-10-17	54.500	54.900	54.200	54.300	54.300	129,000
2025-10-16	53.800	54.600	53.700	54.600	54.600	210,072
2025-10-15	53.900	54.000	53.300	53.400	53.400	203,030
2025-10-14	54.000	55.800	53.500	53.600	53.600	335,020
2025-10-13	52.000	54.200	51.900	53.900	53.900	305,039
2025-10-09	54.500	55.300	54.300	55.000	55.000	357,138
2025-10-08	54.200	55.000	53.700	54.500	54.500	222,000
2025-10-07	53.400	53.900	53.000	53.800	53.800	176,400
2025-10-03	53.900	54.000	53.200	53.200	53.200	188,011
2025-10-02	54.400	55.300	53.900	53.900	53.900	279,048
2025-10-01	53.800	54.200	53.700	54.000	54.000	132,004
2025-09-30	54.200	54.200	53.400	54.000	54.000	143,000
2025-09-29	53.300	53.300	53.300	53.300	53.300	0
2025-09-26	55.600	55.600	53.200	53.300	53.300	534,883
2025-09-25	55.900	56.000	54.500	55.100	55.100	301,658
2025-09-24	56.000	57.000	55.200	55.500	55.500	747,220
2025-09-23	55.200	55.300	54.300	54.800	54.800	349,000
2025-09-22	53.900	55.000	53.900	54.800	54.800	250,100
2025-09-19	54.200	54.800	53.900	54.800	54.800	293,002
2025-09-18	54.300	54.400	53.800	54.300	54.300	189,066
2025-09-17	54.000	54.600	53.900	53.900	53.900	309,000
2025-09-16	54.700	54.900	53.600	54.000	54.000	295,100
2025-09-15	53.800	55.200	53.600	54.900	54.900	618,004
2025-09-12	53.700	54.500	53.200	53.700	53.700	648,904
2025-09-11	54.600	54.800	53.100	53.100	53.100	764,010
2025-09-10	54.700	55.300	54.400	54.500	54.500	567,617
2025-09-09	56.700	57.100	54.500	54.900	54.900	1,225,114
2025-09-08	56.600	57.900	56.600	57.400	57.400	583,816
2025-09-05	56.500	56.500	55.800	56.500	56.500	248,000
2025-09-04	56.000	57.000	55.900	56.000	56.000	392,050
2025-09-03	54.500	55.800	54.500	55.800	55.800	328,789
2025-09-02	54.800	55.300	53.900	54.800	54.800	460,104
2025-09-01	56.500	56.800	54.400	54.800	54.800	599,100
2025-08-29	57.500	57.600	56.800	56.800	56.800	298,260
2025-08-28	57.000	57.900	56.600	57.100	57.100	402,000
2025-08-27	56.600	57.300	56.500	56.900	56.900	418,000
2025-08-26	57.700	57.700	56.500	56.600	56.600	495,954
2025-08-25	55.900	59.000	55.900	57.400	57.400	2,209,606
2025-08-22	54.500	55.000	54.100	54.400	54.400	256,406
2025-08-21	54.200	55.100	54.200	54.700	54.700	267,200
2025-08-20	56.100	56.100	54.000	54.000	54.000	889,001
2025-08-19	57.100	57.600	56.200	56.300	56.300	333,657
2025-08-18	56.600	57.800	56.400	56.900	56.900	377,015
2025-08-15	57.800	58.000	57.000	57.000	57.000	304,655
2025-08-14	58.500	58.900	57.300	57.600	57.600	425,213
2025-08-13	57.600	59.500	57.300	58.200	58.200	1,506,030
2025-08-12	55.500	58.700	55.500	57.100	57.100	1,115,253
2025-08-11	55.100	55.500	54.500	55.500	55.500	413,381
2025-08-08	54.700	55.900	54.700	55.200	55.200	296,000
2025-08-07	55.600	55.800	54.700	54.800	54.800	537,100
2025-08-06	57.000	58.000	55.400	55.500	55.500	1,107,070
2025-08-05	56.700	58.600	56.700	57.400	57.400	1,173,143
2025-08-04	55.900	56.700	55.100	56.300	56.300	244,392
2025-08-01	55.100	56.300	54.200	56.300	56.300	331,187
2025-07-31	55.700	55.800	55.000	55.400	55.400	260,002

← NewerPage 5 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.