FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.900	38.000	37.550	37.700	35.368	168,896
2022-11-03	37.050	37.500	37.050	37.200	34.899	32,020
2022-11-02	37.200	37.500	36.900	37.250	34.946	122,000
2022-11-01	36.950	37.150	36.950	37.150	34.852	48,001
2022-10-31	37.100	37.100	36.550	36.950	34.664	73,000
2022-10-28	37.050	37.050	36.500	36.900	34.618	31,610
2022-10-27	37.000	37.100	36.750	37.050	34.758	39,022
2022-10-26	36.900	36.950	36.450	36.900	34.618	56,975
2022-10-25	36.800	36.900	36.500	36.750	34.477	48,154
2022-10-24	36.900	36.900	36.400	36.700	34.430	75,111
2022-10-21	36.800	36.800	36.200	36.250	34.008	74,331
2022-10-20	37.200	37.200	36.150	36.500	34.242	60,286
2022-10-19	37.150	37.150	36.850	36.950	34.664	63,015
2022-10-18	37.100	37.100	36.750	37.000	34.711	65,488
2022-10-17	36.850	36.950	36.650	36.950	34.664	73,768
2022-10-14	37.100	37.500	37.050	37.450	35.134	161,693
2022-10-13	37.850	37.850	36.500	36.800	34.524	142,500
2022-10-12	37.850	37.850	37.150	37.500	35.180	64,179
2022-10-11	38.300	38.300	37.200	37.500	35.180	144,850
2022-10-07	38.850	38.850	38.050	38.200	35.837	113,441
2022-10-06	38.150	38.200	37.900	38.150	35.790	96,079
2022-10-05	38.000	38.100	37.800	37.950	35.603	88,252
2022-10-04	37.650	37.850	37.550	37.800	35.462	53,049
2022-10-03	37.900	37.900	37.200	37.350	35.040	82,251
2022-09-30	37.700	38.000	37.500	37.900	35.556	43,566
2022-09-29	38.000	38.000	37.600	37.850	35.509	156,246
2022-09-28	38.750	38.750	37.450	37.650	35.321	162,405
2022-09-27	38.350	38.900	38.250	38.850	36.447	133,000
2022-09-26	39.050	39.050	38.250	38.400	36.025	147,343
2022-09-23	39.350	39.600	39.200	39.400	36.963	128,319
2022-09-22	38.700	39.100	38.550	38.900	36.494	70,007
2022-09-21	38.650	38.800	38.400	38.650	36.259	116,981
2022-09-20	38.800	38.800	38.500	38.650	36.259	196,272
2022-09-19	39.100	39.150	38.700	38.700	36.306	121,440
2022-09-16	39.100	39.200	39.050	39.050	36.635	75,234
2022-09-15	38.900	39.250	38.900	39.200	36.775	41,915
2022-09-14	38.800	39.200	38.500	39.150	36.728	72,898
2022-09-13	39.550	39.550	39.000	39.100	36.681	109,207
2022-09-12	39.150	39.400	39.100	39.350	36.916	56,043
2022-09-08	38.950	39.050	38.900	39.050	36.635	32,701
2022-09-07	38.950	38.950	38.700	38.750	36.353	81,034
2022-09-06	39.050	39.300	39.050	39.300	36.869	46,160
2022-09-05	39.150	39.350	39.100	39.250	36.822	28,711
2022-09-02	38.950	39.500	38.950	39.350	36.916	50,594
2022-09-01	39.000	39.400	38.900	39.200	36.775	74,011
2022-08-31	38.900	39.550	38.900	39.550	37.104	72,404
2022-08-30	38.750	39.250	38.750	39.200	36.775	45,000
2022-08-29	38.650	39.000	38.600	38.900	36.494	109,045
2022-08-26	39.200	39.400	39.200	39.250	36.822	83,490
2022-08-25	39.000	39.200	39.000	39.150	36.728	69,539
2022-08-24	39.200	39.200	38.950	39.050	36.635	60,690
2022-08-23	38.800	39.000	38.700	38.950	36.541	144,083
2022-08-22	38.850	39.100	38.800	38.900	36.494	40,000
2022-08-19	39.100	39.150	38.950	39.150	36.728	54,270
2022-08-18	39.000	39.200	38.850	39.000	36.588	78,370
2022-08-17	39.100	39.200	38.800	39.000	36.588	66,016
2022-08-16	39.000	39.150	38.850	38.950	36.541	114,831
2022-08-15	38.650	39.150	38.600	38.950	36.541	212,888
2022-08-12	37.650	38.350	37.650	38.250	35.884	154,988
2022-08-11	37.400	38.100	37.350	37.500	35.180	123,733

← NewerPage 17 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.