FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	41.500	41.800	41.400	41.800	35.983	69,750
2022-05-16	40.900	41.100	40.600	41.100	35.381	82,143
2022-05-13	40.000	40.500	39.900	40.450	34.821	91,732
2022-05-12	40.500	40.600	40.000	40.000	34.434	110,223
2022-05-11	41.000	41.000	40.500	40.500	34.864	87,874
2022-05-10	40.200	41.000	40.200	41.000	35.295	117,603
2022-05-09	41.050	41.300	41.000	41.100	35.381	83,547
2022-05-06	41.100	41.650	41.050	41.650	35.854	47,150
2022-05-05	41.900	42.300	41.250	41.800	35.983	72,658
2022-05-04	41.350	41.400	41.250	41.400	35.639	28,675
2022-05-03	41.100	41.300	41.000	41.300	35.553	64,296
2022-04-29	41.000	41.200	40.800	41.100	35.381	76,215
2022-04-28	40.800	41.050	40.700	40.800	35.122	66,104
2022-04-27	41.000	41.000	40.700	40.700	35.036	170,473
2022-04-26	41.600	41.650	41.450	41.600	35.811	64,111
2022-04-25	41.650	41.850	41.550	41.550	35.768	173,032
2022-04-22	42.050	42.300	42.050	42.300	36.414	38,034
2022-04-21	42.200	42.550	42.150	42.250	36.371	60,371
2022-04-20	42.200	42.300	42.150	42.150	36.285	68,572
2022-04-19	41.700	42.200	41.700	42.150	36.285	60,285
2022-04-18	41.700	41.850	41.700	41.700	35.897	172,201
2022-04-15	42.200	42.400	41.950	42.050	36.199	76,188
2022-04-14	42.700	42.850	42.250	42.300	36.414	71,189
2022-04-13	42.300	42.500	42.100	42.400	36.500	96,602
2022-04-12	41.750	41.800	41.350	41.750	35.940	102,624
2022-04-11	42.300	42.450	41.750	41.750	35.940	419,132
2022-04-08	42.500	42.800	42.250	42.450	36.543	455,277
2022-04-07	43.400	43.400	42.750	42.800	36.844	295,533
2022-04-06	43.750	43.750	43.350	43.400	37.361	225,560
2022-04-01	43.750	43.850	43.450	43.700	37.619	155,549
2022-03-31	44.100	44.200	43.750	43.850	37.748	230,386
2022-03-30	44.250	44.250	43.850	44.000	37.877	188,465
2022-03-29	44.000	44.200	43.850	44.150	38.006	147,565
2022-03-28	44.200	44.200	42.800	43.900	37.791	172,971
2022-03-25	44.450	44.450	44.150	44.200	38.049	156,638
2022-03-24	44.350	44.500	44.250	44.250	38.092	160,168
2022-03-23	44.650	44.700	44.400	44.500	38.308	182,721
2022-03-22	44.350	44.550	44.150	44.400	38.222	126,770
2022-03-21	44.650	44.800	43.800	44.150	38.006	544,057
2022-03-18	43.500	44.300	43.500	44.300	38.135	336,821
2022-03-17	42.950	43.950	42.950	43.750	37.662	327,226
2022-03-16	42.500	42.900	42.350	42.800	36.844	177,898
2022-03-15	42.850	42.850	42.300	42.450	36.543	282,422
2022-03-14	43.700	43.700	42.800	42.950	36.973	454,218
2022-03-11	43.200	43.800	43.200	43.550	37.490	310,623
2022-03-10	42.850	43.450	42.850	43.400	37.361	86,742
2022-03-09	42.950	42.950	42.050	42.500	36.586	264,018
2022-03-08	43.300	43.300	42.000	42.000	36.156	308,178
2022-03-07	44.100	44.100	42.950	43.000	37.016	366,025
2022-03-04	44.450	44.500	43.900	44.350	38.178	183,687
2022-03-03	45.000	45.200	44.700	44.750	38.523	258,060
2022-03-02	44.650	44.950	44.600	44.950	38.695	68,183
2022-03-01	44.400	44.900	44.400	44.800	38.566	156,401
2022-02-25	44.950	45.200	44.100	44.400	38.222	233,331
2022-02-24	44.400	45.250	44.200	44.400	38.222	313,215
2022-02-23	44.450	44.900	44.350	44.800	38.566	171,779
2022-02-22	44.700	44.900	44.200	44.450	38.265	207,645
2022-02-21	44.850	45.350	44.650	45.300	38.996	226,589
2022-02-18	44.450	44.850	44.400	44.850	38.609	124,185
2022-02-17	44.400	44.900	44.400	44.450	38.265	193,724

← NewerPage 19 of 21 · 1,222 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.