FSP Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	44.450	44.600	44.050	44.400	38.222	135,823
2022-02-15	43.950	44.300	43.950	44.100	37.963	143,217
2022-02-14	43.600	44.300	43.300	43.950	37.834	240,090
2022-02-11	43.400	44.100	43.400	43.650	37.576	95,129
2022-02-10	43.900	44.100	43.800	43.950	37.834	90,419
2022-02-09	44.000	44.100	43.650	43.850	37.748	137,160
2022-02-08	43.900	44.300	43.800	44.000	37.877	130,465
2022-02-07	42.550	43.700	42.550	43.700	37.619	111,580
2022-01-26	42.500	42.800	42.500	42.700	36.758	109,974
2022-01-25	42.500	43.050	42.500	42.550	36.629	222,770
2022-01-24	43.250	43.350	42.300	43.050	37.059	210,437
2022-01-21	43.750	43.850	43.300	43.300	37.275	300,237
2022-01-20	43.800	44.250	43.600	44.050	37.920	258,114
2022-01-19	43.250	43.900	43.250	43.600	37.533	129,482
2022-01-18	44.450	44.450	43.900	44.100	37.963	137,842
2022-01-17	43.550	44.150	43.550	43.950	37.834	89,728
2022-01-14	44.800	44.800	43.250	43.800	37.705	359,095
2022-01-13	44.550	44.950	44.500	44.750	38.523	136,628
2022-01-12	45.100	45.200	44.600	44.600	38.394	161,902
2022-01-11	45.300	45.500	44.500	44.750	38.523	292,193
2022-01-10	45.600	45.650	45.200	45.500	39.168	130,910
2022-01-07	47.000	47.000	45.600	45.750	39.384	315,421
2022-01-06	46.650	46.900	46.150	46.700	40.201	236,780
2022-01-05	45.600	47.100	45.600	46.700	40.201	596,931
2022-01-04	46.000	46.300	45.600	45.650	39.298	253,378
2022-01-03	46.250	46.400	45.650	45.950	39.556	299,209
2021-12-30	45.800	48.000	45.800	46.000	39.599	1,332,821
2021-12-29	44.950	45.100	44.750	45.050	38.781	384,995
2021-12-28	44.850	44.850	44.400	44.600	38.394	191,478
2021-12-27	44.600	45.000	44.600	44.800	38.566	124,626
2021-12-24	44.950	45.000	44.400	44.450	38.265	117,279
2021-12-23	45.000	45.000	44.800	44.800	38.566	102,293
2021-12-22	44.900	45.000	44.750	44.850	38.609	157,963
2021-12-21	44.200	44.800	44.100	44.700	38.480	283,444
2021-12-20	44.100	44.200	43.850	44.100	37.963	138,390
2021-12-17	44.300	44.400	43.700	44.200	38.049	232,222
2021-12-16	44.700	44.700	44.250	44.350	38.178	164,542
2021-12-15	44.650	44.650	44.300	44.350	38.178	201,124
2021-12-14	44.500	44.600	44.150	44.400	38.222	299,837
2021-12-13	44.750	44.750	44.300	44.600	38.394	163,922
2021-12-10	44.400	44.500	43.950	44.300	38.135	161,323
2021-12-09	44.550	44.650	44.300	44.400	38.222	223,510
2021-12-08	44.200	44.400	44.100	44.300	38.135	330,687
2021-12-07	43.800	44.000	43.650	43.800	37.705	170,802
2021-12-06	44.050	44.050	43.600	43.600	37.533	119,873
2021-12-03	43.650	43.950	43.650	43.950	37.834	217,137
2021-12-02	43.800	43.900	43.500	43.600	37.533	220,804
2021-12-01	43.500	43.800	43.200	43.800	37.705	253,524
2021-11-30	43.050	43.800	43.050	43.650	37.576	343,384
2021-11-29	42.750	43.000	42.300	42.800	36.844	325,349
2021-11-26	43.800	43.800	43.100	43.200	37.189	290,856
2021-11-25	43.650	43.800	43.500	43.700	37.619	262,364
2021-11-24	43.200	43.550	43.000	43.450	37.404	399,747
2021-11-23	43.000	43.400	42.950	43.200	37.189	357,751
2021-11-22	42.600	43.200	42.600	42.900	36.930	177,843
2021-11-19	43.450	43.450	42.550	42.600	36.672	360,576
2021-11-18	43.300	43.300	42.900	43.100	37.102	177,881
2021-11-17	43.150	43.150	42.650	43.100	37.102	227,513
2021-11-16	43.700	43.750	42.650	42.800	36.844	569,320
2021-11-15	42.900	44.100	42.800	43.400	37.361	680,614

← NewerPage 20 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.