FSP Technology Inc. (TPE:3015)
Taiwan · Delayed Price · Currency is TWD 56.30
+0.90 (1.62%)
Aug 1, 2025, 1:35 PM CST
FSP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.10 | 56.30 | 54.20 | 56.30 | 56.30 | 1.62% | 312,898 |
| Jul 31, 2025 | 55.70 | 55.80 | 55.00 | 55.40 | 55.40 | -0.72% | 261,481 |
| Jul 30, 2025 | 56.00 | 56.30 | 55.40 | 55.80 | 55.80 | 0.36% | 347,788 |
| Jul 29, 2025 | 55.40 | 56.10 | 55.30 | 55.60 | 55.60 | -0.36% | 294,575 |
| Jul 28, 2025 | 55.10 | 56.30 | 55.10 | 55.80 | 55.80 | 1.45% | 340,116 |
| Jul 25, 2025 | 55.60 | 55.60 | 54.70 | 55.00 | 55.00 | -0.90% | 331,476 |
| Jul 24, 2025 | 56.10 | 56.30 | 55.40 | 55.50 | 55.50 | -0.72% | 312,828 |
| Jul 23, 2025 | 56.40 | 57.40 | 55.00 | 55.90 | 55.90 | -0.18% | 591,085 |
| Jul 22, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -2.78% | 505,852 |
| Jul 21, 2025 | 57.00 | 57.80 | 57.00 | 57.60 | 57.60 | 0.88% | 299,150 |
| Jul 18, 2025 | 57.50 | 57.90 | 57.00 | 57.10 | 57.10 | -1.38% | 362,731 |
| Jul 17, 2025 | 56.50 | 57.90 | 56.10 | 57.90 | 57.90 | 2.84% | 488,277 |
| Jul 16, 2025 | 56.60 | 56.90 | 56.20 | 56.30 | 56.30 | -0.53% | 267,213 |
| Jul 15, 2025 | 56.30 | 56.80 | 56.30 | 56.60 | 56.60 | 0.53% | 189,313 |
| Jul 14, 2025 | 56.00 | 56.80 | 55.50 | 56.30 | 56.30 | 0.18% | 426,590 |
| Jul 11, 2025 | 55.30 | 57.20 | 55.30 | 56.20 | 56.20 | 1.63% | 655,322 |
| Jul 10, 2025 | 56.00 | 56.00 | 55.10 | 55.30 | 55.30 | - | 196,468 |
| Jul 9, 2025 | 54.90 | 55.70 | 54.80 | 55.30 | 55.30 | 0.73% | 335,365 |
| Jul 8, 2025 | 54.70 | 55.20 | 54.20 | 54.90 | 54.90 | 0.18% | 226,069 |
| Jul 7, 2025 | 55.50 | 55.50 | 54.70 | 54.80 | 54.80 | -1.62% | 179,438 |
| Jul 4, 2025 | 56.80 | 56.80 | 55.30 | 55.70 | 55.70 | -1.76% | 201,419 |
| Jul 3, 2025 | 56.10 | 56.80 | 56.10 | 56.70 | 56.70 | 0.71% | 288,486 |
| Jul 2, 2025 | 55.50 | 56.30 | 54.90 | 56.30 | 56.30 | 1.62% | 950,333 |
| Jul 1, 2025 | 55.80 | 57.00 | 55.10 | 55.40 | 55.40 | -1.07% | 592,058 |
| Jun 30, 2025 | 56.60 | 56.60 | 55.70 | 56.00 | 56.00 | -0.88% | 254,396 |
| Jun 27, 2025 | 57.60 | 57.60 | 56.20 | 56.50 | 56.50 | -1.22% | 503,155 |
| Jun 26, 2025 | 56.90 | 58.40 | 56.80 | 57.20 | 57.20 | 1.24% | 684,029 |
| Jun 25, 2025 | 56.50 | 56.90 | 56.20 | 56.50 | 56.50 | 1.07% | 283,674 |
| Jun 24, 2025 | 55.50 | 56.30 | 55.20 | 55.90 | 55.90 | 2.19% | 382,580 |
| Jun 23, 2025 | 54.30 | 54.90 | 53.60 | 54.70 | 54.70 | -0.73% | 468,313 |
| Jun 20, 2025 | 56.50 | 56.60 | 55.10 | 55.10 | 55.10 | -1.61% | 475,041 |
| Jun 19, 2025 | 57.10 | 57.20 | 55.90 | 56.00 | 56.00 | -2.10% | 715,661 |
| Jun 18, 2025 | 57.50 | 57.90 | 57.20 | 57.20 | 57.20 | -0.52% | 400,296 |
| Jun 17, 2025 | 58.50 | 58.50 | 57.40 | 57.50 | 57.50 | -0.69% | 741,193 |
| Jun 16, 2025 | 58.20 | 58.50 | 57.80 | 57.90 | 57.90 | -1.36% | 553,928 |
| Jun 13, 2025 | 60.80 | 60.80 | 58.60 | 58.70 | 58.70 | -3.29% | 1,476,667 |
| Jun 12, 2025 | 61.80 | 61.90 | 60.70 | 60.70 | 60.70 | -1.30% | 1,746,247 |
| Jun 11, 2025 | 60.20 | 61.70 | 60.00 | 61.50 | 61.50 | -0.97% | 4,778,360 |
| Jun 10, 2025 | 61.50 | 62.50 | 61.20 | 62.10 | 59.10 | 1.80% | 2,060,842 |
| Jun 9, 2025 | 62.60 | 62.90 | 61.00 | 61.00 | 58.05 | -1.93% | 2,136,075 |
| Jun 6, 2025 | 62.40 | 62.70 | 61.70 | 62.20 | 59.20 | -0.32% | 846,200 |
| Jun 5, 2025 | 62.30 | 63.40 | 62.10 | 62.40 | 59.39 | 0.48% | 1,936,939 |
| Jun 4, 2025 | 62.20 | 62.30 | 61.40 | 62.10 | 59.10 | 0.98% | 978,145 |
| Jun 3, 2025 | 60.70 | 62.80 | 60.00 | 61.50 | 58.53 | 2.67% | 1,947,960 |
| Jun 2, 2025 | 61.20 | 61.40 | 59.10 | 59.90 | 57.01 | -2.76% | 1,478,295 |
| May 29, 2025 | 62.10 | 62.90 | 61.30 | 61.60 | 58.62 | 0.82% | 3,414,230 |
| May 28, 2025 | 63.20 | 63.60 | 61.10 | 61.10 | 58.15 | -0.33% | 4,040,714 |
| May 27, 2025 | 64.50 | 64.70 | 61.00 | 61.30 | 58.34 | -5.40% | 5,506,055 |
| May 26, 2025 | 62.00 | 64.80 | 61.40 | 64.80 | 61.67 | 3.85% | 6,808,881 |
| May 23, 2025 | 59.40 | 63.00 | 59.30 | 62.40 | 59.39 | 5.58% | 6,586,150 |