FSP Technology Inc. (TPE:3015)
Taiwan
· Delayed Price · Currency is TWD 51.30
+0.90 (1.79%)
Mar 10, 2026, 1:15 PM CST
FSP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 133,874 |
| 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% | 438,348 |
| Feb 25, 2026 | 56.00 | 56.00 | 54.60 | 54.70 | 54.70 | -1.44% | 304,903 |
| Feb 24, 2026 | 56.00 | 56.30 | 55.00 | 55.50 | 55.50 | -0.89% | 461,093 |
| Feb 23, 2026 | 55.00 | 56.00 | 54.90 | 56.00 | 56.00 | 3.32% | 980,583 |
| Feb 11, 2026 | 54.80 | 54.90 | 53.30 | 54.20 | 54.20 | 1.12% | 809,204 |
| Feb 10, 2026 | 52.50 | 55.20 | 52.10 | 53.60 | 53.60 | 2.88% | 863,291 |
| Feb 9, 2026 | 52.70 | 53.30 | 51.90 | 52.10 | 52.10 | 1.96% | 482,906 |
| Feb 6, 2026 | 51.20 | 52.10 | 50.50 | 51.10 | 51.10 | -1.35% | 437,296 |
| Feb 5, 2026 | 51.80 | 53.10 | 51.60 | 51.80 | 51.80 | -0.77% | 194,137 |
| Feb 4, 2026 | 51.60 | 52.50 | 51.60 | 52.20 | 52.20 | 1.16% | 160,681 |
| Feb 3, 2026 | 51.00 | 51.80 | 50.90 | 51.60 | 51.60 | 1.78% | 290,023 |
| Feb 2, 2026 | 51.60 | 51.60 | 50.60 | 50.70 | 50.70 | -1.74% | 414,752 |
| Jan 30, 2026 | 52.60 | 52.70 | 51.30 | 51.60 | 51.60 | -2.27% | 557,715 |
| Jan 29, 2026 | 54.40 | 54.40 | 52.60 | 52.80 | 52.80 | -2.40% | 520,001 |
| Jan 28, 2026 | 54.20 | 54.70 | 53.70 | 54.10 | 54.10 | -0.18% | 289,599 |
| Jan 27, 2026 | 55.30 | 55.30 | 54.00 | 54.20 | 54.20 | -1.45% | 305,015 |
| Jan 26, 2026 | 56.20 | 56.70 | 54.80 | 55.00 | 55.00 | -1.08% | 460,828 |
| Jan 23, 2026 | 57.90 | 57.90 | 54.90 | 55.60 | 55.60 | 0.72% | 621,281 |
| Jan 22, 2026 | 54.50 | 56.40 | 54.40 | 55.20 | 55.20 | 2.22% | 715,730 |
| Jan 21, 2026 | 55.20 | 55.60 | 54.00 | 54.00 | 54.00 | -2.88% | 635,092 |
| Jan 20, 2026 | 57.30 | 57.30 | 55.50 | 55.60 | 55.60 | -3.14% | 945,689 |
| Jan 19, 2026 | 57.70 | 59.60 | 56.90 | 57.40 | 57.40 | 2.14% | 4,583,866 |
| Jan 16, 2026 | 54.20 | 56.30 | 53.60 | 56.20 | 56.20 | 4.85% | 1,395,571 |
| Jan 15, 2026 | 53.70 | 54.30 | 53.20 | 53.60 | 53.60 | 0.19% | 428,998 |
| Jan 14, 2026 | 51.70 | 53.50 | 51.70 | 53.50 | 53.50 | 3.88% | 492,485 |
| Jan 13, 2026 | 52.60 | 52.60 | 51.20 | 51.50 | 51.50 | -1.34% | 345,253 |
| Jan 12, 2026 | 51.30 | 52.50 | 51.30 | 52.20 | 52.20 | 2.76% | 327,344 |
| Jan 9, 2026 | 51.10 | 51.60 | 50.60 | 50.80 | 50.80 | -0.59% | 323,089 |
| Jan 8, 2026 | 51.70 | 51.80 | 50.90 | 51.10 | 51.10 | -1.92% | 428,344 |
| Jan 7, 2026 | 52.00 | 52.70 | 51.90 | 52.10 | 52.10 | 0.58% | 266,105 |
| Jan 6, 2026 | 52.50 | 52.70 | 51.80 | 51.80 | 51.80 | -1.33% | 431,388 |
| Jan 5, 2026 | 53.80 | 53.80 | 52.30 | 52.50 | 52.50 | -2.60% | 341,928 |
| Jan 2, 2026 | 53.00 | 55.00 | 53.00 | 53.90 | 53.90 | 2.08% | 457,840 |
| Dec 31, 2025 | 52.60 | 53.60 | 52.50 | 52.80 | 52.80 | - | 251,343 |
| Dec 30, 2025 | 52.70 | 52.90 | 52.20 | 52.80 | 52.80 | -0.19% | 344,016 |
| Dec 29, 2025 | 52.50 | 53.50 | 52.40 | 52.90 | 52.90 | 0.76% | 264,361 |
| Dec 26, 2025 | 53.30 | 53.30 | 52.30 | 52.50 | 52.50 | -0.94% | 268,744 |
| Dec 24, 2025 | 53.80 | 54.20 | 53.00 | 53.00 | 53.00 | -0.56% | 170,982 |
| Dec 23, 2025 | 54.00 | 54.70 | 53.30 | 53.30 | 53.30 | -1.30% | 186,011 |
| Dec 22, 2025 | 53.60 | 54.40 | 53.40 | 54.00 | 54.00 | 0.93% | 196,413 |
| Dec 19, 2025 | 53.60 | 54.20 | 53.50 | 53.50 | 53.50 | - | 208,671 |
| Dec 18, 2025 | 53.90 | 55.30 | 53.20 | 53.50 | 53.50 | -0.56% | 333,857 |
| Dec 17, 2025 | 54.60 | 54.80 | 53.60 | 53.80 | 53.80 | -0.37% | 269,214 |
| Dec 16, 2025 | 54.70 | 54.90 | 53.50 | 54.00 | 54.00 | -2.35% | 295,135 |
| Dec 15, 2025 | 54.60 | 55.60 | 54.50 | 55.30 | 55.30 | -0.36% | 218,177 |
| Dec 12, 2025 | 55.80 | 56.70 | 55.30 | 55.50 | 55.50 | -0.18% | 526,752 |
| Dec 11, 2025 | 55.90 | 56.30 | 55.10 | 55.60 | 55.60 | 0.18% | 640,820 |
| Dec 10, 2025 | 56.00 | 56.20 | 54.90 | 55.50 | 55.50 | -0.72% | 558,628 |
| Dec 9, 2025 | 55.20 | 56.00 | 54.90 | 55.90 | 55.90 | 1.08% | 630,899 |
| Dec 8, 2025 | 55.00 | 55.30 | 54.20 | 55.30 | 55.30 | 0.91% | 388,208 |
| Dec 5, 2025 | 55.20 | 55.20 | 54.20 | 54.80 | 54.80 | -0.36% | 326,904 |
| Dec 4, 2025 | 54.50 | 55.50 | 54.20 | 55.00 | 55.00 | 0.92% | 463,265 |
| Dec 3, 2025 | 54.90 | 55.10 | 54.20 | 54.50 | 54.50 | -0.73% | 1,111,473 |
| Dec 2, 2025 | 54.40 | 55.20 | 53.90 | 54.90 | 54.90 | 2.23% | 941,895 |
| Dec 1, 2025 | 54.00 | 55.30 | 53.60 | 53.70 | 53.70 | -1.10% | 1,237,286 |
| Nov 28, 2025 | 52.80 | 54.70 | 52.70 | 54.30 | 54.30 | 2.84% | 1,010,121 |
| Nov 27, 2025 | 53.20 | 53.40 | 52.40 | 52.80 | 52.80 | -0.38% | 279,453 |
| Nov 26, 2025 | 52.50 | 53.00 | 52.40 | 53.00 | 53.00 | 2.32% | 353,833 |
| Nov 25, 2025 | 51.30 | 52.50 | 51.30 | 51.80 | 51.80 | 1.97% | 261,313 |
| Nov 24, 2025 | 51.10 | 52.00 | 50.70 | 50.80 | 50.80 | - | 247,929 |
| Nov 21, 2025 | 52.00 | 52.40 | 50.80 | 50.80 | 50.80 | -3.42% | 746,663 |
| Nov 20, 2025 | 53.40 | 53.80 | 52.60 | 52.60 | 52.60 | -0.19% | 899,608 |
| Nov 19, 2025 | 54.00 | 54.70 | 52.00 | 52.70 | 52.70 | -6.06% | 1,709,248 |
| Nov 18, 2025 | 53.70 | 57.30 | 53.10 | 56.10 | 56.10 | 3.89% | 2,163,164 |
| Nov 17, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.46% | 418,258 |
| Nov 14, 2025 | 55.10 | 55.80 | 54.80 | 54.80 | 54.80 | -1.79% | 489,077 |
| Nov 13, 2025 | 55.80 | 56.40 | 55.30 | 55.80 | 55.80 | 0.18% | 472,687 |
| Nov 12, 2025 | 56.10 | 56.80 | 55.70 | 55.70 | 55.70 | -0.89% | 623,619 |
| Nov 11, 2025 | 57.00 | 57.90 | 56.20 | 56.20 | 56.20 | -1.40% | 644,442 |
| Nov 10, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.32% | 861,395 |
| Nov 7, 2025 | 60.80 | 61.30 | 59.30 | 60.20 | 60.20 | -1.47% | 1,325,949 |
| Nov 6, 2025 | 58.60 | 61.10 | 58.30 | 61.10 | 61.10 | 4.44% | 1,666,289 |
| Nov 5, 2025 | 55.70 | 58.70 | 55.10 | 58.50 | 58.50 | 3.91% | 1,005,053 |
| Nov 4, 2025 | 58.50 | 58.60 | 56.00 | 56.30 | 56.30 | -3.26% | 1,031,575 |
| Nov 3, 2025 | 60.50 | 60.50 | 58.20 | 58.20 | 58.20 | -3.96% | 1,324,889 |
| Oct 31, 2025 | 61.50 | 62.20 | 60.60 | 60.60 | 60.60 | -1.46% | 2,743,793 |
| Oct 30, 2025 | 62.00 | 62.80 | 60.60 | 61.50 | 61.50 | 1.65% | 2,987,901 |
| Oct 29, 2025 | 61.50 | 62.20 | 59.80 | 60.50 | 60.50 | 1.68% | 5,938,974 |
| Oct 28, 2025 | 58.00 | 60.00 | 58.00 | 59.50 | 59.50 | 4.57% | 3,094,759 |
| Oct 27, 2025 | 56.60 | 56.90 | 56.00 | 56.90 | 56.90 | 1.07% | 282,706 |
| Oct 23, 2025 | 56.60 | 56.60 | 56.00 | 56.30 | 56.30 | -0.53% | 197,336 |
| Oct 22, 2025 | 55.50 | 56.90 | 55.40 | 56.60 | 56.60 | 1.98% | 661,581 |
| Oct 21, 2025 | 55.60 | 56.00 | 55.40 | 55.50 | 55.50 | 0.54% | 410,179 |
| Oct 20, 2025 | 54.50 | 55.40 | 54.40 | 55.20 | 55.20 | 1.66% | 300,148 |
| Oct 17, 2025 | 54.50 | 54.90 | 54.20 | 54.30 | 54.30 | -0.55% | 130,201 |
| Oct 16, 2025 | 53.80 | 54.60 | 53.70 | 54.60 | 54.60 | 2.25% | 213,628 |
| Oct 15, 2025 | 53.90 | 54.00 | 53.30 | 53.40 | 53.40 | -0.37% | 204,586 |
| Oct 14, 2025 | 54.00 | 55.80 | 53.50 | 53.60 | 53.60 | -0.56% | 338,604 |
| Oct 13, 2025 | 52.00 | 54.20 | 51.90 | 53.90 | 53.90 | -2.00% | 307,539 |
| Oct 9, 2025 | 54.50 | 55.30 | 54.30 | 55.00 | 55.00 | 0.92% | 363,952 |
| Oct 8, 2025 | 54.20 | 55.00 | 53.70 | 54.50 | 54.50 | 1.30% | 226,202 |
| Oct 7, 2025 | 53.40 | 53.90 | 53.00 | 53.80 | 53.80 | 1.13% | 178,914 |
| Oct 3, 2025 | 53.90 | 54.00 | 53.20 | 53.20 | 53.20 | -1.30% | 191,093 |
| Oct 2, 2025 | 54.40 | 55.30 | 53.90 | 53.90 | 53.90 | -0.19% | 282,455 |