FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	53.400	54.600	53.000	54.000	54.000	2,327,200
2025-05-05	53.900	53.900	51.400	53.300	53.300	691,311
2025-05-02	53.400	55.700	52.900	53.500	53.500	2,371,101
2025-04-30	52.800	54.300	52.200	53.900	53.900	748,409
2025-04-29	52.000	52.900	51.800	52.900	52.900	524,798
2025-04-28	51.800	52.300	51.000	51.800	51.800	474,571
2025-04-25	50.200	51.400	50.200	50.900	50.900	557,221
2025-04-24	50.100	50.400	49.700	49.700	49.700	296,785
2025-04-23	49.350	50.200	49.350	49.750	49.750	300,883
2025-04-22	47.650	48.950	47.600	48.150	48.150	227,793
2025-04-21	49.850	49.850	48.500	48.500	48.500	252,945
2025-04-18	50.000	50.300	49.700	49.800	49.800	226,337
2025-04-17	50.600	50.600	49.150	49.800	49.800	322,085
2025-04-16	51.000	51.300	50.000	50.000	50.000	402,134
2025-04-15	49.950	51.700	49.950	51.600	51.600	576,508
2025-04-14	49.900	51.500	49.700	49.900	49.900	748,766
2025-04-11	46.800	49.600	44.700	49.500	49.500	1,007,173
2025-04-10	47.200	47.200	46.900	47.200	47.200	993,879
2025-04-09	47.500	47.500	42.950	42.950	42.950	1,460,626
2025-04-08	47.700	48.150	47.700	47.700	47.700	1,147,278
2025-04-07	53.000	53.000	53.000	53.000	53.000	64,197
2025-04-02	58.900	59.400	58.200	58.800	58.800	325,567
2025-04-01	58.100	58.900	58.100	58.400	58.400	279,598
2025-03-31	59.100	59.300	58.000	58.200	58.200	629,194
2025-03-28	61.200	61.200	59.600	60.000	60.000	530,014
2025-03-27	62.000	62.000	61.200	61.200	61.200	305,529
2025-03-26	61.900	62.700	61.800	62.200	62.200	272,115
2025-03-25	61.800	62.500	61.200	61.900	61.900	237,881
2025-03-24	61.900	62.100	61.200	61.500	61.500	334,916
2025-03-21	62.800	63.000	61.800	61.800	61.800	392,555
2025-03-20	63.300	63.700	62.600	62.600	62.600	506,952
2025-03-19	62.500	63.400	62.200	62.600	62.600	690,716
2025-03-18	61.800	63.200	61.800	62.500	62.500	605,411
2025-03-17	61.500	62.100	61.500	61.700	61.700	771,291
2025-03-14	61.400	61.800	60.700	61.500	61.500	453,916
2025-03-13	62.800	63.400	61.200	61.200	61.200	803,078
2025-03-12	62.800	62.900	61.900	61.900	61.900	987,983
2025-03-11	61.100	62.900	61.100	62.300	62.300	1,205,588
2025-03-10	67.300	67.300	62.200	63.300	63.300	4,261,283
2025-03-07	69.700	69.900	68.300	68.500	68.500	1,229,344
2025-03-06	72.200	72.300	69.500	69.500	69.500	3,543,704
2025-03-05	70.700	71.300	69.300	71.200	71.200	2,740,385
2025-03-04	67.600	70.800	67.300	70.700	70.700	5,011,288
2025-03-03	67.400	69.000	66.500	68.500	68.500	1,201,658
2025-02-27	69.000	69.300	67.300	67.700	67.700	1,060,997
2025-02-26	69.100	69.900	68.300	68.500	68.500	1,594,582
2025-02-25	67.900	69.600	67.500	69.000	69.000	4,059,337
2025-02-24	68.500	68.900	68.000	68.300	68.300	1,237,353
2025-02-21	66.200	69.500	66.100	69.200	69.200	3,683,115
2025-02-20	67.200	67.600	66.200	66.200	66.200	690,779
2025-02-19	68.000	68.400	66.900	66.900	66.900	771,657
2025-02-18	67.200	69.300	66.800	67.500	67.500	2,138,031
2025-02-17	67.300	67.300	66.300	66.800	66.800	843,958
2025-02-14	66.200	67.700	65.800	66.200	66.200	1,642,733
2025-02-13	66.500	66.500	65.700	65.700	65.700	814,834
2025-02-12	67.200	67.400	66.000	66.000	66.000	1,222,268
2025-02-11	66.900	68.700	65.400	66.700	66.700	3,596,928
2025-02-10	67.100	68.100	66.600	66.900	66.900	1,896,589
2025-02-07	66.800	69.200	65.800	68.700	68.700	3,703,103
2025-02-06	65.700	67.200	65.200	67.000	67.000	2,528,690

← NewerPage 7 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.