FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	64.900	65.600	64.400	65.100	65.100	1,031,787
2025-02-04	65.700	65.700	64.100	64.300	64.300	1,211,607
2025-02-03	63.700	66.000	63.600	65.700	65.700	1,193,643
2025-01-22	64.900	65.400	64.400	65.000	65.000	929,398
2025-01-21	66.100	66.100	64.600	64.600	64.600	1,169,450
2025-01-20	64.800	66.700	64.000	66.300	66.300	3,027,425
2025-01-17	64.300	64.900	63.800	64.600	64.600	1,442,917
2025-01-16	66.100	67.800	64.300	64.500	64.500	4,692,124
2025-01-15	66.000	66.300	65.100	66.000	66.000	3,162,214
2025-01-14	66.300	66.500	64.800	65.700	65.700	3,452,475
2025-01-13	64.100	65.900	62.200	65.900	65.900	4,283,734
2025-01-10	63.200	65.500	63.200	65.100	65.100	6,373,044
2025-01-09	63.800	65.200	62.900	63.400	63.400	6,729,513
2025-01-08	61.600	64.100	61.000	63.900	63.900	3,998,594
2025-01-07	61.200	63.500	60.200	60.900	60.900	1,624,739
2025-01-06	59.400	62.000	59.400	60.700	60.700	1,950,745
2025-01-03	61.400	61.500	59.300	59.300	59.300	680,677
2025-01-02	61.300	61.600	60.300	60.600	60.600	448,865
2024-12-31	61.800	62.300	60.800	61.300	61.300	486,589
2024-12-30	63.000	63.200	61.700	61.900	61.900	713,445
2024-12-27	63.500	64.500	62.700	63.400	63.400	2,303,983
2024-12-26	61.000	64.600	61.000	63.400	63.400	3,165,771
2024-12-25	60.500	61.300	60.400	60.600	60.600	644,698
2024-12-24	60.700	61.400	60.100	60.100	60.100	519,260
2024-12-23	60.000	61.000	60.000	60.300	60.300	389,015
2024-12-20	60.500	61.400	59.700	59.700	59.700	889,989
2024-12-19	59.300	60.200	59.000	59.900	59.900	749,844
2024-12-18	59.000	61.200	58.800	60.500	60.500	1,041,725
2024-12-17	59.000	59.700	59.000	59.300	59.300	592,564
2024-12-16	60.800	60.800	59.000	59.000	59.000	1,150,832
2024-12-13	60.700	60.800	59.300	60.300	60.300	1,316,904
2024-12-12	61.800	62.100	60.600	60.600	60.600	1,272,790
2024-12-11	62.900	63.600	61.400	61.400	61.400	1,657,541
2024-12-10	63.000	63.700	62.300	62.400	62.400	1,451,679
2024-12-09	66.500	66.500	63.100	63.300	63.300	3,496,677
2024-12-06	72.000	72.000	66.700	66.700	66.700	6,029,907
2024-12-05	71.800	74.500	70.200	72.100	72.100	17,972,276
2024-12-04	67.600	70.400	67.200	70.400	70.400	11,099,864
2024-12-03	64.700	65.200	63.700	64.000	64.000	1,033,256
2024-12-02	65.700	66.000	64.100	64.300	64.300	1,332,802
2024-11-29	62.400	65.400	61.600	65.300	65.300	1,417,883
2024-11-28	64.000	64.200	62.100	62.500	62.500	1,755,642
2024-11-27	65.800	66.200	64.000	64.000	64.000	1,840,056
2024-11-26	68.400	68.900	65.000	65.300	65.300	3,932,433
2024-11-25	68.200	69.200	67.400	68.000	68.000	3,132,759
2024-11-22	68.600	72.500	66.900	67.800	67.800	12,148,458
2024-11-21	67.500	69.000	66.300	68.300	68.300	9,055,564
2024-11-20	67.800	72.800	67.300	68.100	68.100	23,759,611
2024-11-19	64.400	66.200	63.200	66.200	66.200	8,384,022
2024-11-18	61.000	65.500	60.300	64.700	64.700	5,437,085
2024-11-15	65.000	65.200	60.500	61.100	61.100	4,391,931
2024-11-14	69.700	70.300	64.100	65.000	65.000	17,072,005
2024-11-13	61.400	66.700	61.000	66.700	66.700	14,312,974
2024-11-12	59.700	60.900	59.000	60.700	60.700	1,031,718
2024-11-11	61.000	61.800	58.400	61.400	61.400	1,261,790
2024-11-08	61.700	61.700	59.200	60.500	60.500	1,584,249
2024-11-07	60.200	61.800	59.800	61.700	61.700	1,225,748
2024-11-06	60.000	61.100	58.800	59.800	59.800	814,367
2024-11-05	60.000	61.000	59.700	60.100	60.100	428,220
2024-11-04	60.200	61.300	59.100	60.000	60.000	659,810

← NewerPage 8 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.