FSP Technology Inc.(TW:3015)
NT$42.95+0.10 (+0.23%)
TW:3015
FSP Technology Inc. historical prices
NT$42.95
At close:+0.10 (+0.23%)
FSP Technology Inc. (3015) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.85 | 43.25 | 42.50 | 42.95 | 42.95 | +0.23% | 251,928 | 0.84 |
| Nov 10, 2026 | 44.00 | 44.45 | 42.00 | 42.85 | 42.85 | +1.78% | 327,551 | 1.09 |
| Nov 09, 2026 | 42.00 | 44.50 | 41.50 | 43.80 | 43.80 | +4.04% | 395,370 | 1.29 |
| Nov 06, 2026 | 40.50 | 42.75 | 40.50 | 42.10 | 42.10 | -6.44% | 1,229,969 | 4.06 |
| Nov 05, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.05% | 348,221 | 1.10 |
| Nov 04, 2026 | 47.30 | 47.50 | 45.30 | 46.90 | 46.90 | -0.21% | 408,824 | 1.28 |
| Nov 03, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.28% | 406,732 | 1.28 |
| Nov 02, 2026 | 49.20 | 49.50 | 48.55 | 49.10 | 49.10 | +0.20% | 158,800 | 0.49 |
| Oct 30, 2026 | 49.60 | 49.65 | 48.25 | 49.00 | 49.00 | -2.20% | 427,531 | 1.28 |
| Oct 29, 2026 | 50.10 | 50.20 | 50.00 | 50.10 | 50.10 | -0.60% | 108,293 | 0.32 |
| Oct 28, 2026 | 50.00 | 50.80 | 50.00 | 50.40 | 50.40 | +0.80% | 127,139 | 0.36 |
| Oct 27, 2026 | 50.10 | 50.40 | 49.45 | 50.00 | 50.00 | 0.00% | 336,924 | 0.93 |
| Oct 26, 2026 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.40 | 51.50 | 50.00 | 50.00 | 50.00 | -1.77% | 239,950 | 0.61 |
| Oct 21, 2026 | 51.40 | 51.70 | 50.70 | 50.90 | 50.90 | +0.39% | 191,451 | 0.48 |
| Oct 20, 2026 | 50.60 | 51.40 | 50.60 | 50.70 | 50.70 | -0.59% | 176,647 | 0.44 |
| Oct 19, 2026 | 51.00 | 51.10 | 50.30 | 51.00 | 51.00 | -0.78% | 377,644 | 0.87 |
| Oct 16, 2026 | 51.90 | 52.40 | 51.40 | 51.40 | 51.40 | +0.19% | 179,568 | 0.41 |
| Oct 15, 2026 | 52.40 | 52.40 | 51.30 | 51.30 | 51.30 | -2.29% | 289,776 | 0.64 |
| Oct 14, 2026 | 51.90 | 52.80 | 51.90 | 52.50 | 52.50 | +1.16% | 248,971 | 0.53 |
| Oct 13, 2026 | 51.70 | 52.30 | 51.40 | 51.90 | 51.90 | -1.33% | 273,532 | 0.57 |
| Oct 12, 2026 | 51.50 | 52.60 | 51.50 | 52.60 | 52.60 | +1.74% | 191,105 | 0.39 |
| Oct 09, 2026 | 51.70 | 52.60 | 51.70 | 51.70 | 51.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.60 | 52.60 | 51.70 | 51.70 | 51.70 | -1.71% | 352,609 | 0.67 |
| Oct 07, 2026 | 54.10 | 54.10 | 52.40 | 52.60 | 52.60 | -2.77% | 446,053 | 0.86 |
| Oct 06, 2026 | 54.80 | 54.80 | 53.90 | 54.10 | 54.10 | +0.56% | 311,460 | 0.58 |
| Oct 05, 2026 | 54.40 | 54.90 | 53.60 | 53.80 | 53.80 | -1.10% | 304,599 | 0.53 |
| Oct 02, 2026 | 55.20 | 55.20 | 54.00 | 54.40 | 54.40 | -0.37% | 418,543 | 0.60 |
| Oct 01, 2026 | 55.20 | 55.30 | 54.30 | 54.60 | 54.60 | -1.09% | 338,875 | 0.41 |
| Sep 30, 2026 | 54.20 | 55.40 | 53.80 | 55.20 | 55.20 | +2.79% | 529,686 | 0.59 |
| Sep 29, 2026 | 53.80 | 54.40 | 53.20 | 53.70 | 53.70 | +0.75% | 341,596 | 0.32 |
| Sep 28, 2026 | 53.30 | 54.00 | 52.80 | 53.30 | 53.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.30 | 54.00 | 52.80 | 53.30 | 53.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.40 | 54.00 | 52.80 | 53.30 | 53.30 | 0.00% | 219,501 | 0.19 |
| Sep 23, 2026 | 53.20 | 54.80 | 53.10 | 53.30 | 53.30 | +0.38% | 875,451 | 0.76 |
| Sep 22, 2026 | 53.30 | 54.00 | 53.00 | 53.10 | 53.10 | +0.57% | 396,268 | 0.34 |
| Sep 21, 2026 | 52.50 | 53.30 | 52.20 | 52.80 | 52.80 | +1.93% | 527,460 | 0.45 |
| Sep 18, 2026 | 52.00 | 52.30 | 51.50 | 51.80 | 51.80 | +0.78% | 217,298 | 0.18 |
| Sep 17, 2026 | 50.90 | 51.80 | 50.90 | 51.40 | 51.40 | +0.98% | 139,085 | 0.10 |
| Sep 16, 2026 | 50.50 | 51.30 | 50.50 | 50.90 | 50.90 | +0.59% | 295,362 | 0.22 |
| Sep 15, 2026 | 51.00 | 51.60 | 50.60 | 50.60 | 50.60 | -2.69% | 356,508 | 0.26 |
| Sep 14, 2026 | 51.10 | 52.10 | 50.80 | 52.00 | 52.00 | +0.78% | 247,849 | 0.18 |
| Sep 11, 2026 | 51.20 | 52.30 | 51.20 | 51.60 | 51.60 | -0.77% | 248,390 | 0.17 |
| Sep 10, 2026 | 51.90 | 52.20 | 51.40 | 52.00 | 52.00 | -0.95% | 317,790 | 0.22 |
| Sep 09, 2026 | 52.30 | 52.70 | 52.10 | 52.50 | 52.50 | +0.19% | 267,457 | 0.18 |
| Sep 08, 2026 | 53.00 | 53.20 | 52.30 | 52.40 | 52.40 | -1.13% | 186,113 | 0.12 |
| Sep 07, 2026 | 53.80 | 53.80 | 52.50 | 53.00 | 53.00 | -0.56% | 173,251 | 0.11 |
| Sep 04, 2026 | 52.70 | 53.40 | 52.20 | 53.30 | 53.30 | +2.11% | 274,008 | 0.17 |
| Sep 03, 2026 | 54.00 | 54.00 | 52.20 | 52.20 | 52.20 | -2.79% | 451,102 | 0.27 |
