FSP Technology Inc. (TPE:3015)
Taiwan · Delayed Price · Currency is TWD 54.50
-0.40 (-0.73%)
Dec 3, 2025, 1:35 PM CST
FSP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 54.90 | 55.10 | 54.20 | 54.50 | - | -0.73% | 1,111,343 |
| Dec 2, 2025 | 54.40 | 55.20 | 53.90 | 54.90 | 54.90 | 2.23% | 941,895 |
| Dec 1, 2025 | 54.00 | 55.30 | 53.60 | 53.70 | 53.70 | -1.10% | 1,237,286 |
| Nov 28, 2025 | 52.80 | 54.70 | 52.70 | 54.30 | 54.30 | 2.84% | 1,010,121 |
| Nov 27, 2025 | 53.20 | 53.40 | 52.40 | 52.80 | 52.80 | -0.38% | 279,453 |
| Nov 26, 2025 | 52.50 | 53.00 | 52.40 | 53.00 | 53.00 | 2.32% | 353,833 |
| Nov 25, 2025 | 51.30 | 52.50 | 51.30 | 51.80 | 51.80 | 1.97% | 261,313 |
| Nov 24, 2025 | 51.10 | 52.00 | 50.70 | 50.80 | 50.80 | - | 247,929 |
| Nov 21, 2025 | 52.00 | 52.40 | 50.80 | 50.80 | 50.80 | -3.42% | 746,663 |
| Nov 20, 2025 | 53.40 | 53.80 | 52.60 | 52.60 | 52.60 | -0.19% | 899,608 |
| Nov 19, 2025 | 54.00 | 54.70 | 52.00 | 52.70 | 52.70 | -6.06% | 1,709,248 |
| Nov 18, 2025 | 53.70 | 57.30 | 53.10 | 56.10 | 56.10 | 3.89% | 2,163,164 |
| Nov 17, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.46% | 418,258 |
| Nov 14, 2025 | 55.10 | 55.80 | 54.80 | 54.80 | 54.80 | -1.79% | 489,077 |
| Nov 13, 2025 | 55.80 | 56.40 | 55.30 | 55.80 | 55.80 | 0.18% | 472,687 |
| Nov 12, 2025 | 56.10 | 56.80 | 55.70 | 55.70 | 55.70 | -0.89% | 623,619 |
| Nov 11, 2025 | 57.00 | 57.90 | 56.20 | 56.20 | 56.20 | -1.40% | 644,442 |
| Nov 10, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.32% | 861,395 |
| Nov 7, 2025 | 60.80 | 61.30 | 59.30 | 60.20 | 60.20 | -1.47% | 1,325,949 |
| Nov 6, 2025 | 58.60 | 61.10 | 58.30 | 61.10 | 61.10 | 4.44% | 1,666,289 |
| Nov 5, 2025 | 55.70 | 58.70 | 55.10 | 58.50 | 58.50 | 3.91% | 1,005,053 |
| Nov 4, 2025 | 58.50 | 58.60 | 56.00 | 56.30 | 56.30 | -3.26% | 1,031,575 |
| Nov 3, 2025 | 60.50 | 60.50 | 58.20 | 58.20 | 58.20 | -3.96% | 1,324,889 |
| Oct 31, 2025 | 61.50 | 62.20 | 60.60 | 60.60 | 60.60 | -1.46% | 2,743,793 |
| Oct 30, 2025 | 62.00 | 62.80 | 60.60 | 61.50 | 61.50 | 1.65% | 2,987,901 |
| Oct 29, 2025 | 61.50 | 62.20 | 59.80 | 60.50 | 60.50 | 1.68% | 5,938,974 |
| Oct 28, 2025 | 58.00 | 60.00 | 58.00 | 59.50 | 59.50 | 4.57% | 3,094,759 |
| Oct 27, 2025 | 56.60 | 56.90 | 56.00 | 56.90 | 56.90 | 1.07% | 282,706 |
| Oct 23, 2025 | 56.60 | 56.60 | 56.00 | 56.30 | 56.30 | -0.53% | 197,336 |
| Oct 22, 2025 | 55.50 | 56.90 | 55.40 | 56.60 | 56.60 | 1.98% | 661,581 |
| Oct 21, 2025 | 55.60 | 56.00 | 55.40 | 55.50 | 55.50 | 0.54% | 410,179 |
| Oct 20, 2025 | 54.50 | 55.40 | 54.40 | 55.20 | 55.20 | 1.66% | 300,148 |
| Oct 17, 2025 | 54.50 | 54.90 | 54.20 | 54.30 | 54.30 | -0.55% | 130,201 |
| Oct 16, 2025 | 53.80 | 54.60 | 53.70 | 54.60 | 54.60 | 2.25% | 213,628 |
| Oct 15, 2025 | 53.90 | 54.00 | 53.30 | 53.40 | 53.40 | -0.37% | 204,586 |
| Oct 14, 2025 | 54.00 | 55.80 | 53.50 | 53.60 | 53.60 | -0.56% | 338,604 |
| Oct 13, 2025 | 52.00 | 54.20 | 51.90 | 53.90 | 53.90 | -2.00% | 307,539 |
| Oct 9, 2025 | 54.50 | 55.30 | 54.30 | 55.00 | 55.00 | 0.92% | 363,952 |
| Oct 8, 2025 | 54.20 | 55.00 | 53.70 | 54.50 | 54.50 | 1.30% | 226,202 |
| Oct 7, 2025 | 53.40 | 53.90 | 53.00 | 53.80 | 53.80 | 1.13% | 178,914 |
| Oct 3, 2025 | 53.90 | 54.00 | 53.20 | 53.20 | 53.20 | -1.30% | 191,093 |
| Oct 2, 2025 | 54.40 | 55.30 | 53.90 | 53.90 | 53.90 | -0.19% | 282,455 |
| Oct 1, 2025 | 53.80 | 54.20 | 53.70 | 54.00 | 54.00 | - | 134,046 |
| Sep 30, 2025 | 54.20 | 54.20 | 53.40 | 54.00 | 54.00 | 1.31% | 144,226 |
| Sep 26, 2025 | 55.60 | 55.60 | 53.20 | 53.30 | 53.30 | -3.27% | 534,883 |
| Sep 25, 2025 | 55.90 | 56.00 | 54.50 | 55.10 | 55.10 | -0.72% | 305,191 |
| Sep 24, 2025 | 56.00 | 57.00 | 55.20 | 55.50 | 55.50 | 1.28% | 751,091 |
| Sep 23, 2025 | 55.20 | 55.30 | 54.30 | 54.80 | 54.80 | - | 352,399 |
| Sep 22, 2025 | 53.90 | 55.00 | 53.90 | 54.80 | 54.80 | - | 252,800 |
| Sep 19, 2025 | 54.20 | 54.80 | 53.90 | 54.80 | 54.80 | 0.92% | 293,858 |