FSP Technology Inc. (TPE:3015)
Taiwan · Delayed Price · Currency is TWD 44.00
+1.00 (2.33%)
Nov 13, 2026, 1:30 PM CST
FSP Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.40 | 44.40 | 43.45 | 44.00 | 44.00 | 2.33% | 213,525 |
| Nov 12, 2026 | 43.00 | 44.30 | 42.70 | 43.00 | 43.00 | 0.12% | 294,202 |
| Nov 11, 2026 | 42.85 | 43.25 | 42.50 | 42.95 | 42.95 | 0.23% | 251,928 |
| Nov 10, 2026 | 44.00 | 44.45 | 42.00 | 42.85 | 42.85 | -2.17% | 327,551 |
| Nov 9, 2026 | 42.00 | 44.50 | 41.50 | 43.80 | 43.80 | 4.04% | 395,370 |
| Nov 6, 2026 | 40.50 | 42.75 | 40.50 | 42.10 | 42.10 | -6.44% | 1,229,969 |
| Nov 5, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.05% | 348,221 |
| Nov 4, 2026 | 47.30 | 47.50 | 45.30 | 46.90 | 46.90 | -0.21% | 408,824 |
| Nov 3, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.28% | 406,732 |
| Nov 2, 2026 | 49.20 | 49.50 | 48.55 | 49.10 | 49.10 | 0.20% | 158,800 |
| Oct 30, 2026 | 49.60 | 49.65 | 48.25 | 49.00 | 49.00 | -2.20% | 427,531 |
| Oct 29, 2026 | 50.10 | 50.20 | 50.00 | 50.10 | 50.10 | -0.60% | 108,293 |
| Oct 28, 2026 | 50.00 | 50.80 | 50.00 | 50.40 | 50.40 | 0.80% | 127,139 |
| Oct 27, 2026 | 50.10 | 50.40 | 49.45 | 50.00 | 50.00 | - | 336,924 |
| Oct 22, 2026 | 51.40 | 51.50 | 50.00 | 50.00 | 50.00 | -1.77% | 239,950 |
| Oct 21, 2026 | 51.40 | 51.70 | 50.70 | 50.90 | 50.90 | 0.39% | 191,451 |
| Oct 20, 2026 | 50.60 | 51.40 | 50.60 | 50.70 | 50.70 | -0.59% | 176,647 |
| Oct 19, 2026 | 51.00 | 51.10 | 50.30 | 51.00 | 51.00 | -0.78% | 377,644 |
| Oct 16, 2026 | 51.90 | 52.40 | 51.40 | 51.40 | 51.40 | 0.19% | 179,568 |
| Oct 15, 2026 | 52.40 | 52.40 | 51.30 | 51.30 | 51.30 | -2.29% | 289,776 |
| Oct 14, 2026 | 51.90 | 52.80 | 51.90 | 52.50 | 52.50 | 1.16% | 248,971 |
| Oct 13, 2026 | 51.70 | 52.30 | 51.40 | 51.90 | 51.90 | -1.33% | 273,532 |
| Oct 12, 2026 | 51.50 | 52.60 | 51.50 | 52.60 | 52.60 | 1.74% | 191,105 |
| Oct 8, 2026 | 52.60 | 52.60 | 51.70 | 51.70 | 51.70 | -1.71% | 352,609 |
| Oct 7, 2026 | 54.10 | 54.10 | 52.40 | 52.60 | 52.60 | -2.77% | 446,053 |
| Oct 6, 2026 | 54.80 | 54.80 | 53.90 | 54.10 | 54.10 | 0.56% | 311,460 |
| Oct 5, 2026 | 54.40 | 54.90 | 53.60 | 53.80 | 53.80 | -1.10% | 304,599 |
| Oct 2, 2026 | 55.20 | 55.20 | 54.00 | 54.40 | 54.40 | -0.37% | 418,543 |
| Oct 1, 2026 | 55.20 | 55.30 | 54.30 | 54.60 | 54.60 | -1.09% | 338,875 |
| Sep 30, 2026 | 54.20 | 55.40 | 53.80 | 55.20 | 55.20 | 2.79% | 528,489 |
| Sep 29, 2026 | 53.80 | 54.40 | 53.20 | 53.70 | 53.70 | 0.75% | 341,433 |
| Sep 24, 2026 | 53.40 | 54.00 | 52.80 | 53.30 | 53.30 | - | 219,501 |
| Sep 23, 2026 | 53.20 | 54.80 | 53.10 | 53.30 | 53.30 | 0.38% | 875,087 |
| Sep 22, 2026 | 53.30 | 54.00 | 53.00 | 53.10 | 53.10 | 0.57% | 396,268 |
| Sep 21, 2026 | 52.50 | 53.30 | 52.20 | 52.80 | 52.80 | 1.93% | 527,460 |
| Sep 20, 2026 | 52.00 | 52.30 | 51.50 | 51.80 | 51.80 | - | 84,298 |
| Sep 18, 2026 | 52.00 | 52.30 | 51.50 | 51.80 | 51.80 | 0.78% | 217,298 |
| Sep 17, 2026 | 50.90 | 51.80 | 50.90 | 51.40 | 51.40 | 0.98% | 139,085 |
| Sep 16, 2026 | 50.50 | 51.30 | 50.50 | 50.90 | 50.90 | 0.59% | 295,362 |
| Sep 15, 2026 | 51.00 | 51.60 | 50.60 | 50.60 | 50.60 | -2.69% | 356,508 |
| Sep 14, 2026 | 51.10 | 52.10 | 50.80 | 52.00 | 52.00 | 0.78% | 247,849 |
| 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 |