FSP Technology Inc. (TPE:3015)
Taiwan · Delayed Price · Currency is TWD 54.00
+0.70 (1.31%)
Sep 30, 2025, 1:35 PM CST
FSP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.20 | 54.20 | 53.40 | 53.60 | 53.60 | 0.56% | 98,094 |
| 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 |
| Sep 18, 2025 | 54.30 | 54.40 | 53.80 | 54.30 | 54.30 | 0.74% | 192,145 |
| Sep 17, 2025 | 54.00 | 54.60 | 53.90 | 53.90 | 53.90 | -0.19% | 311,187 |
| Sep 16, 2025 | 54.70 | 54.90 | 53.60 | 54.00 | 54.00 | -1.64% | 299,171 |
| Sep 15, 2025 | 53.80 | 55.20 | 53.60 | 54.90 | 54.90 | 2.23% | 621,675 |
| Sep 12, 2025 | 53.70 | 54.50 | 53.20 | 53.70 | 53.70 | 1.13% | 653,029 |
| Sep 11, 2025 | 54.60 | 54.80 | 53.10 | 53.10 | 53.10 | -2.57% | 772,806 |
| Sep 10, 2025 | 54.70 | 55.30 | 54.40 | 54.50 | 54.50 | -0.73% | 574,995 |
| Sep 9, 2025 | 56.70 | 57.10 | 54.50 | 54.90 | 54.90 | -4.36% | 1,241,487 |
| Sep 8, 2025 | 56.60 | 57.90 | 56.60 | 57.40 | 57.40 | 1.59% | 590,812 |
| Sep 5, 2025 | 56.50 | 56.50 | 55.80 | 56.50 | 56.50 | 0.89% | 251,164 |
| Sep 4, 2025 | 56.00 | 57.00 | 55.90 | 56.00 | 56.00 | 0.36% | 394,086 |
| Sep 3, 2025 | 54.50 | 55.80 | 54.50 | 55.80 | 55.80 | 1.82% | 331,879 |
| Sep 2, 2025 | 54.80 | 55.30 | 53.90 | 54.80 | 54.80 | - | 463,720 |
| Sep 1, 2025 | 56.50 | 56.80 | 54.40 | 54.80 | 54.80 | -3.52% | 605,345 |
| Aug 29, 2025 | 57.50 | 57.60 | 56.80 | 56.80 | 56.80 | -0.53% | 300,617 |
| Aug 28, 2025 | 57.00 | 57.90 | 56.60 | 57.10 | 57.10 | 0.35% | 405,297 |
| Aug 27, 2025 | 56.60 | 57.30 | 56.50 | 56.90 | 56.90 | 0.53% | 420,436 |
| Aug 26, 2025 | 57.70 | 57.70 | 56.50 | 56.60 | 56.60 | -1.39% | 500,454 |
| Aug 25, 2025 | 55.90 | 59.00 | 55.90 | 57.40 | 57.40 | 5.51% | 2,221,183 |
| Aug 22, 2025 | 54.50 | 55.00 | 54.10 | 54.40 | 54.40 | -0.55% | 260,478 |
| Aug 21, 2025 | 54.20 | 55.10 | 54.20 | 54.70 | 54.70 | 1.30% | 270,437 |
| Aug 20, 2025 | 56.10 | 56.10 | 54.00 | 54.00 | 54.00 | -4.09% | 896,741 |
| Aug 19, 2025 | 57.10 | 57.60 | 56.20 | 56.30 | 56.30 | -1.05% | 338,020 |
| Aug 18, 2025 | 56.60 | 57.80 | 56.40 | 56.90 | 56.90 | -0.18% | 383,444 |
| Aug 15, 2025 | 57.80 | 58.00 | 57.00 | 57.00 | 57.00 | -1.04% | 308,461 |
| Aug 14, 2025 | 58.50 | 58.90 | 57.30 | 57.60 | 57.60 | -1.03% | 431,391 |
| Aug 13, 2025 | 57.60 | 59.50 | 57.30 | 58.20 | 58.20 | 1.93% | 1,524,899 |
| Aug 12, 2025 | 55.50 | 58.70 | 55.50 | 57.10 | 57.10 | 2.88% | 1,124,547 |
| Aug 11, 2025 | 55.10 | 55.50 | 54.50 | 55.50 | 55.50 | 0.54% | 416,887 |
| Aug 8, 2025 | 54.70 | 55.90 | 54.70 | 55.20 | 55.20 | 0.73% | 299,511 |
| Aug 7, 2025 | 55.60 | 55.80 | 54.70 | 54.80 | 54.80 | -1.26% | 543,301 |
| Aug 6, 2025 | 57.00 | 58.00 | 55.40 | 55.50 | 55.50 | -3.31% | 1,120,411 |
| Aug 5, 2025 | 56.70 | 58.60 | 56.70 | 57.40 | 57.40 | 1.95% | 1,182,746 |
| Aug 4, 2025 | 55.90 | 56.70 | 55.10 | 56.30 | 56.30 | - | 245,916 |
| Aug 1, 2025 | 55.10 | 56.30 | 54.20 | 56.30 | 56.30 | 1.62% | 331,187 |
| 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 |