FSP Technology Inc. (TPE:3015)
Taiwan · Delayed Price · Currency is TWD 50.70
-0.60 (-1.17%)
May 8, 2026, 1:30 PM CST
FSP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 51.60 | 52.00 | 50.20 | 50.70 | 50.70 | -1.17% | 369,131 |
| May 7, 2026 | 51.10 | 51.50 | 50.80 | 51.30 | 51.30 | 0.98% | 309,287 |
| May 6, 2026 | 51.60 | 52.10 | 50.30 | 50.80 | 50.80 | -1.55% | 579,620 |
| May 5, 2026 | 51.20 | 51.60 | 51.00 | 51.60 | 51.60 | 0.98% | 513,088 |
| May 4, 2026 | 49.70 | 51.50 | 49.70 | 51.10 | 51.10 | 3.02% | 476,249 |
| Apr 30, 2026 | 50.00 | 50.40 | 49.55 | 49.60 | 49.60 | -0.60% | 300,886 |
| Apr 29, 2026 | 50.70 | 50.70 | 49.80 | 49.90 | 49.90 | -0.20% | 242,668 |
| Apr 28, 2026 | 50.00 | 50.40 | 49.70 | 50.00 | 50.00 | - | 218,143 |
| Apr 27, 2026 | 50.50 | 50.50 | 49.65 | 50.00 | 50.00 | -0.99% | 300,789 |
| Apr 24, 2026 | 50.30 | 50.60 | 49.90 | 50.50 | 50.50 | 0.80% | 253,019 |
| Apr 23, 2026 | 52.00 | 52.30 | 49.70 | 50.10 | 50.10 | -3.28% | 398,057 |
| Apr 22, 2026 | 51.10 | 52.00 | 51.00 | 51.80 | 51.80 | 1.77% | 419,989 |
| Apr 21, 2026 | 51.20 | 51.20 | 50.90 | 50.90 | 50.90 | -0.20% | 273,078 |
| Apr 20, 2026 | 50.60 | 51.40 | 50.60 | 51.00 | 51.00 | 0.59% | 450,539 |
| Apr 17, 2026 | 51.50 | 51.60 | 50.50 | 50.70 | 50.70 | -1.17% | 350,513 |
| Apr 16, 2026 | 50.70 | 51.30 | 50.50 | 51.30 | 51.30 | 1.99% | 237,201 |
| Apr 15, 2026 | 51.20 | 51.50 | 50.30 | 50.30 | 50.30 | -1.57% | 257,756 |
| Apr 14, 2026 | 51.00 | 51.20 | 50.80 | 51.10 | 51.10 | 1.19% | 176,778 |
| Apr 13, 2026 | 50.70 | 50.70 | 50.00 | 50.50 | 50.50 | -0.59% | 177,082 |
| Apr 10, 2026 | 51.90 | 52.00 | 50.80 | 50.80 | 50.80 | -0.78% | 172,251 |
| Apr 9, 2026 | 50.60 | 52.00 | 50.00 | 51.20 | 51.20 | 1.79% | 397,164 |
| Apr 8, 2026 | 49.65 | 50.60 | 49.65 | 50.30 | 50.30 | 2.86% | 272,648 |
| Apr 7, 2026 | 50.00 | 50.00 | 48.50 | 48.90 | 48.90 | -1.21% | 259,134 |
| Apr 2, 2026 | 50.60 | 50.60 | 49.50 | 49.50 | 49.50 | -1.39% | 206,513 |
| Apr 1, 2026 | 51.20 | 51.30 | 50.20 | 50.20 | 50.20 | - | 197,274 |
| Mar 31, 2026 | 50.10 | 50.80 | 49.65 | 50.20 | 50.20 | -0.99% | 317,140 |
| Mar 30, 2026 | 50.20 | 50.90 | 49.75 | 50.70 | 50.70 | - | 191,952 |
| Mar 27, 2026 | 51.30 | 51.30 | 50.20 | 50.70 | 50.70 | -1.17% | 202,821 |
| Mar 26, 2026 | 51.50 | 51.90 | 51.10 | 51.30 | 51.30 | 0.39% | 147,312 |
| Mar 25, 2026 | 51.20 | 51.40 | 50.90 | 51.10 | 51.10 | 0.79% | 158,363 |
| Mar 24, 2026 | 51.40 | 51.40 | 50.10 | 50.70 | 50.70 | 0.60% | 203,531 |
| Mar 23, 2026 | 50.20 | 51.60 | 49.95 | 50.40 | 50.40 | -1.37% | 264,071 |
| Mar 20, 2026 | 51.10 | 51.80 | 50.90 | 51.10 | 51.10 | - | 579,600 |
| Mar 19, 2026 | 51.30 | 51.60 | 51.00 | 51.10 | 51.10 | -1.16% | 325,125 |
| Mar 18, 2026 | 52.50 | 52.50 | 51.30 | 51.70 | 51.70 | 0.19% | 212,378 |
| Mar 17, 2026 | 51.30 | 52.70 | 51.20 | 51.60 | 51.60 | 0.98% | 473,023 |
| Mar 16, 2026 | 51.70 | 51.70 | 50.70 | 51.10 | 51.10 | 0.20% | 220,425 |
| Mar 13, 2026 | 50.60 | 51.30 | 50.20 | 51.00 | 51.00 | - | 209,647 |
| Mar 12, 2026 | 51.00 | 51.70 | 50.80 | 51.00 | 51.00 | -1.35% | 244,626 |
| Mar 11, 2026 | 50.90 | 52.00 | 50.70 | 51.70 | 51.70 | 1.97% | 309,996 |
| Mar 10, 2026 | 51.40 | 51.40 | 50.40 | 50.70 | 50.70 | 0.60% | 437,814 |
| Mar 9, 2026 | 51.00 | 52.00 | 49.90 | 50.40 | 50.40 | -5.62% | 793,523 |
| Mar 6, 2026 | 52.50 | 53.70 | 52.50 | 53.40 | 53.40 | 0.19% | 134,301 |
| Mar 5, 2026 | 52.90 | 53.60 | 52.80 | 53.30 | 53.30 | 1.72% | 188,939 |
| Mar 4, 2026 | 53.20 | 53.20 | 51.00 | 52.40 | 52.40 | -2.24% | 677,282 |
| Mar 3, 2026 | 54.80 | 55.30 | 53.10 | 53.60 | 53.60 | -3.07% | 419,772 |
| Mar 2, 2026 | 54.20 | 55.60 | 54.00 | 55.30 | 55.30 | -0.18% | 314,333 |
| Feb 26, 2026 | 54.80 | 55.60 | 54.50 | 55.40 | 55.40 | 1.28% | 439,348 |
| Feb 25, 2026 | 56.00 | 56.00 | 54.60 | 54.70 | 54.70 | -1.44% | 307,648 |
| Feb 24, 2026 | 56.00 | 56.30 | 55.00 | 55.50 | 55.50 | -0.89% | 461,093 |