FSP Technology Inc. (TPE:3015)
Taiwan · Delayed Price · Currency is TWD 52.00
+0.40 (0.78%)
Sep 14, 2026, 1:30 PM CST
FSP Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 51.20 | 52.30 | 51.20 | 51.60 | 51.60 | -0.77% | 248,390 |
| Sep 10, 2026 | 51.90 | 52.20 | 51.40 | 52.00 | 52.00 | -0.95% | 317,790 |
| Sep 9, 2026 | 52.30 | 52.70 | 52.10 | 52.50 | 52.50 | 0.19% | 267,457 |
| Sep 8, 2026 | 53.00 | 53.20 | 52.30 | 52.40 | 52.40 | -1.13% | 186,113 |
| Sep 7, 2026 | 53.80 | 53.80 | 52.50 | 53.00 | 53.00 | -0.56% | 173,251 |
| Sep 4, 2026 | 52.70 | 53.40 | 52.20 | 53.30 | 53.30 | 2.11% | 273,988 |
| Sep 3, 2026 | 54.00 | 54.00 | 52.20 | 52.20 | 52.20 | -2.79% | 451,102 |
| Sep 2, 2026 | 53.20 | 53.70 | 53.00 | 53.70 | 53.70 | 0.19% | 279,888 |
| Sep 1, 2026 | 53.10 | 53.90 | 53.10 | 53.60 | 53.60 | 0.37% | 257,556 |
| Aug 31, 2026 | 53.90 | 54.20 | 53.00 | 53.40 | 53.40 | -1.66% | 324,561 |
| Aug 28, 2026 | 55.00 | 55.20 | 54.30 | 54.30 | 54.30 | -0.73% | 429,586 |
| Aug 27, 2026 | 54.50 | 55.20 | 53.90 | 54.70 | 54.70 | 1.86% | 531,594 |
| Aug 26, 2026 | 53.00 | 53.90 | 53.00 | 53.70 | 53.70 | 1.32% | 281,396 |
| Aug 25, 2026 | 53.60 | 53.60 | 51.90 | 53.00 | 53.00 | 0.95% | 271,743 |
| Aug 24, 2026 | 53.50 | 53.80 | 52.50 | 52.50 | 52.50 | -1.13% | 299,275 |
| Aug 21, 2026 | 54.10 | 54.10 | 53.00 | 53.10 | 53.10 | -1.12% | 158,251 |
| Aug 20, 2026 | 54.20 | 54.20 | 52.90 | 53.70 | 53.70 | - | 132,795 |
| Aug 19, 2026 | 53.00 | 54.20 | 53.00 | 53.70 | 53.70 | - | 269,106 |
| Aug 18, 2026 | 54.70 | 54.80 | 53.40 | 53.70 | 53.70 | -1.83% | 360,121 |
| Aug 17, 2026 | 54.90 | 55.70 | 54.50 | 54.70 | 54.70 | -0.91% | 286,740 |
| Aug 14, 2026 | 56.20 | 56.20 | 55.00 | 55.20 | 55.20 | -1.08% | 362,689 |
| Aug 13, 2026 | 56.60 | 57.20 | 55.80 | 55.80 | 55.80 | 0.18% | 344,581 |
| Aug 12, 2026 | 57.60 | 57.60 | 55.50 | 55.70 | 55.70 | -2.28% | 789,454 |
| Aug 11, 2026 | 57.10 | 58.40 | 56.50 | 57.00 | 57.00 | -2.90% | 921,247 |
| Aug 10, 2026 | 55.90 | 59.30 | 55.00 | 58.70 | 58.70 | 7.12% | 1,209,127 |
| Aug 7, 2026 | 57.00 | 57.00 | 54.70 | 54.80 | 54.80 | -3.86% | 548,453 |
| Aug 6, 2026 | 55.90 | 57.00 | 55.20 | 57.00 | 57.00 | 1.60% | 399,488 |
| Aug 5, 2026 | 57.20 | 57.90 | 56.00 | 56.10 | 56.10 | -0.36% | 639,293 |
| Aug 4, 2026 | 54.00 | 56.70 | 53.50 | 56.30 | 56.30 | 4.07% | 941,508 |
| Aug 3, 2026 | 51.80 | 55.00 | 51.80 | 54.10 | 54.10 | 2.27% | 655,905 |
| Jul 31, 2026 | 51.90 | 53.60 | 51.70 | 52.90 | 52.90 | 8.18% | 798,818 |
| Jul 30, 2026 | 50.70 | 50.90 | 48.80 | 48.90 | 48.90 | -3.74% | 772,356 |
| Jul 29, 2026 | 52.30 | 52.40 | 49.00 | 50.80 | 50.80 | -2.31% | 1,086,332 |
| Jul 28, 2026 | 53.70 | 54.00 | 52.00 | 52.00 | 52.00 | -5.63% | 658,407 |
| Jul 27, 2026 | 55.00 | 55.80 | 53.80 | 55.10 | 55.10 | 1.10% | 392,874 |
| Jul 24, 2026 | 56.40 | 56.40 | 54.20 | 54.50 | 54.50 | -3.02% | 663,201 |
| Jul 23, 2026 | 57.10 | 57.50 | 55.40 | 56.20 | 56.20 | -1.58% | 664,422 |
| Jul 22, 2026 | 56.80 | 60.50 | 56.40 | 57.10 | 57.10 | 3.07% | 2,210,293 |
| Jul 21, 2026 | 55.40 | 55.60 | 54.60 | 55.40 | 55.40 | 1.47% | 626,747 |
| Jul 20, 2026 | 55.90 | 56.40 | 53.40 | 54.60 | 54.60 | -2.33% | 867,392 |
| Jul 17, 2026 | 57.70 | 58.40 | 55.40 | 55.90 | 55.90 | -5.41% | 1,260,320 |
| Jul 16, 2026 | 60.90 | 60.90 | 58.80 | 59.10 | 59.10 | -3.27% | 899,705 |
| Jul 15, 2026 | 61.10 | 61.60 | 60.50 | 61.10 | 61.10 | 0.66% | 892,580 |
| Jul 14, 2026 | 62.80 | 63.40 | 59.40 | 60.70 | 60.70 | -3.96% | 1,616,774 |
| Jul 13, 2026 | 64.10 | 65.70 | 62.60 | 63.20 | 63.20 | -1.56% | 1,251,593 |
| Jul 9, 2026 | 65.80 | 66.70 | 63.90 | 64.20 | 64.20 | -2.43% | 1,550,816 |
| Jul 8, 2026 | 66.80 | 68.60 | 64.60 | 65.80 | 65.80 | -2.37% | 2,767,301 |
| Jul 7, 2026 | 74.00 | 74.30 | 67.40 | 67.40 | 67.40 | -9.89% | 8,107,608 |
| Jul 6, 2026 | 71.00 | 74.80 | 71.00 | 74.80 | 74.80 | 10.00% | 8,397,671 |
| Jul 3, 2026 | 68.20 | 69.20 | 67.00 | 68.00 | 68.00 | 0.74% | 4,619,600 |