FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	58.500	60.300	57.700	60.000	60.000	325,556
2024-10-30	59.100	59.100	58.500	58.500	58.500	167,217
2024-10-29	59.000	59.000	57.800	58.800	58.800	255,017
2024-10-28	59.900	59.900	58.700	58.700	58.700	534,913
2024-10-25	60.300	60.500	58.600	58.700	58.700	418,404
2024-10-24	61.200	61.200	59.500	59.600	59.600	387,113
2024-10-23	61.800	62.500	60.500	61.300	61.300	2,873,623
2024-10-22	59.000	62.200	58.800	60.900	60.900	1,038,894
2024-10-21	59.600	59.900	58.600	58.800	58.800	393,597
2024-10-18	60.200	60.200	58.900	59.100	59.100	177,852
2024-10-17	59.300	60.300	59.200	59.700	59.700	235,131
2024-10-16	58.500	59.300	58.000	59.300	59.300	207,081
2024-10-15	58.200	58.900	58.000	58.600	58.600	213,256
2024-10-14	58.100	58.400	57.400	58.200	58.200	216,449
2024-10-11	58.200	58.300	57.600	58.100	58.100	172,971
2024-10-09	59.400	59.500	57.500	58.100	58.100	359,282
2024-10-08	60.000	60.000	58.600	59.300	59.300	175,666
2024-10-07	59.300	60.200	58.800	60.100	60.100	250,021
2024-10-04	60.200	60.200	58.600	58.900	58.900	196,471
2024-10-01	59.800	60.800	58.800	59.200	59.200	274,965
2024-09-30	60.900	61.000	59.800	59.800	59.800	223,071
2024-09-27	60.800	61.700	60.000	61.000	61.000	692,256
2024-09-26	61.200	61.200	59.800	59.800	59.800	356,674
2024-09-25	60.400	61.100	60.300	60.600	60.600	560,787
2024-09-24	60.300	60.400	59.800	60.100	60.100	329,673
2024-09-23	60.000	60.600	59.300	60.300	60.300	595,238
2024-09-20	59.800	59.900	59.000	59.700	59.700	476,309
2024-09-19	58.500	59.900	58.200	59.400	59.400	234,923
2024-09-18	60.400	60.400	58.400	58.400	58.400	489,944
2024-09-16	59.800	60.300	59.100	59.900	59.900	559,139
2024-09-13	60.300	60.400	59.200	59.500	59.500	411,259
2024-09-12	57.300	60.300	57.300	59.500	59.500	1,163,736
2024-09-11	57.700	58.200	56.100	56.800	56.800	443,598
2024-09-10	58.400	58.900	56.600	57.000	57.000	511,214
2024-09-09	57.000	58.300	56.500	58.000	58.000	422,544
2024-09-06	59.000	59.000	57.700	58.400	58.400	399,694
2024-09-05	60.400	61.300	57.800	58.200	58.200	952,709
2024-09-04	59.300	60.900	58.400	59.600	59.600	1,328,981
2024-09-03	61.600	63.800	60.800	61.600	61.600	2,679,015
2024-09-02	64.500	64.500	61.000	61.600	61.600	2,451,016
2024-08-30	63.600	66.500	63.500	64.200	64.200	10,670,152
2024-08-29	58.200	60.800	57.400	60.500	60.500	2,196,239
2024-08-28	56.000	59.000	56.000	58.200	58.200	2,174,701
2024-08-27	57.000	57.100	54.100	55.900	55.900	884,606
2024-08-26	55.100	60.500	55.000	56.900	56.900	1,696,842
2024-08-23	54.800	55.300	53.500	55.000	55.000	311,539
2024-08-22	54.700	55.300	54.200	54.800	54.800	196,482
2024-08-21	53.800	54.600	53.500	54.400	54.400	328,759
2024-08-20	53.900	54.000	53.100	53.800	53.800	320,153
2024-08-19	52.600	53.800	52.100	53.500	53.500	400,906
2024-08-16	52.200	52.500	52.000	52.100	52.100	264,767
2024-08-15	51.900	52.100	51.300	51.300	51.300	194,361
2024-08-14	51.700	52.200	51.200	51.600	51.600	291,329
2024-08-13	51.800	51.800	51.000	51.500	51.500	176,680
2024-08-12	51.200	51.900	51.200	51.800	51.800	236,911
2024-08-09	51.100	51.600	50.700	50.700	50.700	440,360
2024-08-08	50.700	51.300	50.100	50.500	50.500	289,511
2024-08-07	50.100	52.600	50.000	52.300	52.300	698,833
2024-08-06	51.300	52.300	48.600	50.100	50.100	1,061,325
2024-08-05	56.100	56.100	51.300	51.300	51.300	811,489

← NewerPage 9 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.