FSP Technology Inc. (TPE:3015)
Taiwan · Delayed Price · Currency is TWD 50.20
-0.70 (-1.38%)
May 29, 2026, 1:33 PM CST
FSP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 51.60 | 52.20 | 50.20 | 50.20 | 50.20 | -1.38% | 1,386,150 |
| May 28, 2026 | 51.60 | 52.60 | 50.80 | 50.90 | 50.90 | -1.36% | 650,972 |
| May 27, 2026 | 52.60 | 53.30 | 51.50 | 51.60 | 51.60 | -1.15% | 441,606 |
| May 26, 2026 | 52.30 | 53.30 | 51.70 | 52.20 | 52.20 | 0.38% | 694,362 |
| May 25, 2026 | 51.80 | 52.20 | 51.40 | 52.00 | 52.00 | 0.97% | 697,357 |
| May 22, 2026 | 51.00 | 51.60 | 50.70 | 51.50 | 51.50 | 0.98% | 509,489 |
| May 21, 2026 | 51.40 | 51.50 | 50.60 | 51.00 | 51.00 | 0.59% | 476,717 |
| May 20, 2026 | 51.00 | 51.20 | 49.80 | 50.70 | 50.70 | - | 518,990 |
| May 19, 2026 | 49.10 | 50.70 | 49.00 | 50.70 | 50.70 | 3.36% | 497,711 |
| May 18, 2026 | 49.65 | 49.65 | 48.70 | 49.05 | 49.05 | -0.81% | 496,004 |
| May 15, 2026 | 50.50 | 50.60 | 49.45 | 49.45 | 49.45 | -1.30% | 393,727 |
| May 14, 2026 | 51.00 | 51.10 | 50.00 | 50.10 | 50.10 | -1.76% | 289,691 |
| May 13, 2026 | 50.20 | 51.00 | 49.60 | 51.00 | 51.00 | 1.59% | 456,043 |
| May 12, 2026 | 51.10 | 51.10 | 50.20 | 50.20 | 50.20 | -1.76% | 253,277 |
| May 11, 2026 | 50.80 | 51.10 | 50.00 | 51.10 | 51.10 | 0.79% | 296,428 |
| May 8, 2026 | 51.60 | 52.00 | 50.20 | 50.70 | 50.70 | -1.17% | 370,240 |
| 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% | 514,088 |
| May 4, 2026 | 49.70 | 51.50 | 49.70 | 51.10 | 51.10 | 3.02% | 478,658 |
| 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 |