FSP Technology Inc. (TPE:3015)
Taiwan · Delayed Price · Currency is TWD 49.60
-1.20 (-2.36%)
Jul 30, 2026, 12:49 PM CST
FSP Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 50.70 | 50.90 | 49.45 | 50.30 | - | -0.98% | 214,435 |
| 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 |
| Jul 2, 2026 | 65.10 | 70.60 | 64.60 | 67.50 | 67.50 | 3.05% | 10,621,092 |
| Jul 1, 2026 | 63.40 | 66.30 | 62.20 | 65.50 | 65.50 | 4.13% | 4,231,494 |
| Jun 30, 2026 | 59.60 | 64.00 | 58.90 | 62.90 | 62.90 | 7.16% | 1,473,918 |
| Jun 29, 2026 | 59.90 | 60.70 | 58.50 | 58.70 | 58.70 | -1.68% | 645,793 |
| Jun 26, 2026 | 61.20 | 61.20 | 59.70 | 59.70 | 59.70 | -2.45% | 931,315 |
| Jun 25, 2026 | 63.10 | 63.10 | 60.90 | 61.20 | 61.20 | -2.08% | 1,107,803 |
| Jun 24, 2026 | 61.50 | 63.80 | 61.20 | 62.50 | 62.50 | - | 1,476,282 |
| Jun 23, 2026 | 64.60 | 64.60 | 62.00 | 62.50 | 62.50 | -5.02% | 2,754,701 |
| Jun 22, 2026 | 63.80 | 66.90 | 63.70 | 65.80 | 65.80 | 8.05% | 6,964,891 |
| Jun 18, 2026 | 63.20 | 63.50 | 60.80 | 60.90 | 60.90 | 0.33% | 4,100,910 |
| Jun 17, 2026 | 56.50 | 60.90 | 56.50 | 60.70 | 60.70 | 6.49% | 2,073,015 |
| Jun 16, 2026 | 59.40 | 60.30 | 57.00 | 57.00 | 57.00 | -2.40% | 1,532,638 |
| Jun 15, 2026 | 60.80 | 61.30 | 60.20 | 60.60 | 58.40 | -0.16% | 2,009,823 |
| Jun 12, 2026 | 60.80 | 61.80 | 60.20 | 60.70 | 58.50 | 3.76% | 2,966,687 |
| Jun 11, 2026 | 58.40 | 59.60 | 57.40 | 58.50 | 56.38 | -2.01% | 1,952,404 |
| Jun 10, 2026 | 60.10 | 61.50 | 59.10 | 59.70 | 57.53 | -3.24% | 2,665,165 |
| Jun 9, 2026 | 62.50 | 63.00 | 59.90 | 61.70 | 59.46 | -0.64% | 4,835,669 |
| Jun 8, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 59.85 | -9.87% | 3,254,994 |
| Jun 5, 2026 | 65.00 | 68.90 | 64.20 | 68.90 | 66.40 | 9.89% | 23,541,110 |
| Jun 4, 2026 | 57.10 | 62.70 | 57.10 | 62.70 | 60.42 | 10.00% | 11,744,560 |
| Jun 3, 2026 | 55.50 | 58.80 | 54.90 | 57.00 | 54.93 | 4.59% | 3,202,296 |
| Jun 2, 2026 | 55.40 | 55.50 | 53.10 | 54.50 | 52.52 | -1.27% | 3,333,412 |
| Jun 1, 2026 | 51.10 | 55.20 | 51.10 | 55.20 | 53.20 | 9.96% | 2,367,815 |
| May 29, 2026 | 51.60 | 52.20 | 50.20 | 50.20 | 48.38 | -1.38% | 1,386,150 |
| May 28, 2026 | 51.60 | 52.60 | 50.80 | 50.90 | 49.05 | -1.36% | 650,972 |
| May 27, 2026 | 52.60 | 53.30 | 51.50 | 51.60 | 49.73 | -1.15% | 441,606 |
| May 26, 2026 | 52.30 | 53.30 | 51.70 | 52.20 | 50.30 | 0.38% | 694,362 |
| May 25, 2026 | 51.80 | 52.20 | 51.40 | 52.00 | 50.11 | 0.97% | 699,144 |
| May 22, 2026 | 51.00 | 51.60 | 50.70 | 51.50 | 49.63 | 0.98% | 509,489 |
| May 21, 2026 | 51.40 | 51.50 | 50.60 | 51.00 | 49.15 | 0.59% | 476,717 |
| May 20, 2026 | 51.00 | 51.20 | 49.80 | 50.70 | 48.86 | - | 518,990 |