FSP Technology Inc. 3015
TWSE · Taiwan · Electronic Technology
TWD 54.40-0.20 (-0.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 54.40 | -0.37% | TWD 55.20 | TWD 55.20 | TWD 54.00 | 418.52K |
| 2026-10-01 | TWD 54.60 | -1.09% | TWD 55.20 | TWD 55.30 | TWD 54.30 | 333.22K |
| 2026-09-30 | TWD 55.20 | +2.79% | TWD 54.20 | TWD 55.40 | TWD 53.80 | 521.20K |
| 2026-09-29 | TWD 53.70 | +0.75% | TWD 53.80 | TWD 54.40 | TWD 53.20 | 339.16K |
| 2026-09-24 | TWD 53.30 | 0.00% | TWD 53.40 | TWD 54.00 | TWD 52.80 | 217.00K |
| 2026-09-23 | TWD 53.30 | +0.38% | TWD 53.20 | TWD 54.80 | TWD 53.10 | 867.36K |
| 2026-09-22 | TWD 53.10 | +0.57% | TWD 53.30 | TWD 54.00 | TWD 53.00 | 388.10K |
| 2026-09-21 | TWD 52.80 | +1.93% | TWD 52.50 | TWD 53.30 | TWD 52.20 | 520.11K |
| 2026-09-18 | TWD 51.80 | +0.78% | TWD 52.00 | TWD 52.30 | TWD 51.50 | 214.01K |
| 2026-09-17 | TWD 51.40 | +0.98% | TWD 50.90 | TWD 51.80 | TWD 50.90 | 136.30K |
| 2026-09-16 | TWD 50.90 | +0.59% | TWD 50.50 | TWD 51.30 | TWD 50.50 | 288.00K |
| 2026-09-15 | TWD 50.60 | -2.69% | TWD 51.00 | TWD 51.60 | TWD 50.60 | 351.05K |
| 2026-09-14 | TWD 52.00 | +0.78% | TWD 51.10 | TWD 52.10 | TWD 50.80 | 245.71K |
| 2026-09-11 | TWD 51.60 | -0.77% | TWD 51.20 | TWD 52.30 | TWD 51.20 | 245.01K |
| 2026-09-10 | TWD 52.00 | -0.95% | TWD 51.90 | TWD 52.20 | TWD 51.40 | 315.00K |
| 2026-09-09 | TWD 52.50 | +0.19% | TWD 52.30 | TWD 52.70 | TWD 52.10 | 264.00K |
| 2026-09-08 | TWD 52.40 | -1.13% | TWD 53.00 | TWD 53.20 | TWD 52.30 | 184.05K |
| 2026-09-07 | TWD 53.00 | -0.56% | TWD 53.80 | TWD 53.80 | TWD 52.50 | 170.01K |
| 2026-09-04 | TWD 53.30 | +2.11% | TWD 52.70 | TWD 53.40 | TWD 52.20 | 271.02K |
| 2026-09-03 | TWD 52.20 | -2.79% | TWD 54.00 | TWD 54.00 | TWD 52.20 | 442.66K |
| 2026-09-02 | TWD 53.70 | +0.19% | TWD 53.20 | TWD 53.70 | TWD 53.00 | 276.28K |
| 2026-09-01 | TWD 53.60 | +0.37% | TWD 53.10 | TWD 53.90 | TWD 53.10 | 255.66K |
| 2026-08-31 | TWD 53.40 | -1.66% | TWD 53.90 | TWD 54.20 | TWD 53.00 | 321.00K |
| 2026-08-28 | TWD 54.30 | -0.73% | TWD 55.00 | TWD 55.20 | TWD 54.30 | 424.01K |
| 2026-08-27 | TWD 54.70 | +1.86% | TWD 54.50 | TWD 55.20 | TWD 53.90 | 528.00K |
| 2026-08-26 | TWD 53.70 | +1.32% | TWD 53.00 | TWD 53.90 | TWD 53.00 | 278.03K |
| 2026-08-25 | TWD 53.00 | +0.95% | TWD 53.60 | TWD 53.60 | TWD 51.90 | 268.00K |
| 2026-08-24 | TWD 52.50 | -1.13% | TWD 53.50 | TWD 53.80 | TWD 52.50 | 296.01K |
| 2026-08-21 | TWD 53.10 | -1.12% | TWD 54.10 | TWD 54.10 | TWD 53.00 | 154.12K |
| 2026-08-20 | TWD 53.70 | 0.00% | TWD 54.20 | TWD 54.20 | TWD 52.90 | 150.01K |
| 2026-08-19 | TWD 53.70 | 0.00% | TWD 53.00 | TWD 54.20 | TWD 53.00 | 263.01K |
| 2026-08-18 | TWD 53.70 | -1.83% | TWD 54.70 | TWD 54.80 | TWD 53.40 | 355.00K |
| 2026-08-17 | TWD 54.70 | -0.91% | TWD 54.90 | TWD 55.70 | TWD 54.50 | 282.80K |
| 2026-08-14 | TWD 55.20 | -1.08% | TWD 56.20 | TWD 56.20 | TWD 55.00 | 357.21K |
| 2026-08-13 | TWD 55.80 | +0.18% | TWD 56.60 | TWD 57.20 | TWD 55.80 | 338.30K |
| 2026-08-12 | TWD 55.70 | -2.28% | TWD 57.60 | TWD 57.60 | TWD 55.50 | 801.07K |
| 2026-08-11 | TWD 57.00 | -2.90% | TWD 57.10 | TWD 58.40 | TWD 56.50 | 915.53K |
| 2026-08-10 | TWD 58.70 | +7.12% | TWD 55.90 | TWD 59.30 | TWD 55.00 | 1.20M |
| 2026-08-07 | TWD 54.80 | -3.86% | TWD 57.00 | TWD 57.00 | TWD 54.70 | 544.13K |
| 2026-08-06 | TWD 57.00 | +1.60% | TWD 55.90 | TWD 57.00 | TWD 55.20 | 395.01K |
| 2026-08-05 | TWD 56.10 | -0.36% | TWD 57.20 | TWD 57.90 | TWD 56.00 | 630.14K |
| 2026-08-04 | TWD 56.30 | +4.07% | TWD 54.00 | TWD 56.70 | TWD 53.50 | 929.00K |
| 2026-08-03 | TWD 54.10 | +2.27% | TWD 51.80 | TWD 55.00 | TWD 51.80 | 647.05K |
| 2026-07-31 | TWD 52.90 | +8.18% | TWD 51.90 | TWD 53.60 | TWD 51.70 | 789.06K |
| 2026-07-30 | TWD 48.90 | -3.74% | TWD 50.70 | TWD 50.90 | TWD 48.80 | 760.50K |
| 2026-07-29 | TWD 50.80 | -2.31% | TWD 52.30 | TWD 52.40 | TWD 49.00 | 1.08M |
| 2026-07-28 | TWD 52.00 | -5.63% | TWD 53.70 | TWD 54.00 | TWD 52.00 | 647.45K |
| 2026-07-27 | TWD 55.10 | +1.10% | TWD 55.00 | TWD 55.80 | TWD 53.80 | 386.26K |
| 2026-07-24 | TWD 54.50 | -3.02% | TWD 56.40 | TWD 56.40 | TWD 54.20 | 657.10K |
| 2026-07-23 | TWD 56.20 | -1.58% | TWD 57.10 | TWD 57.50 | TWD 55.40 | 662.00K |
| 2026-07-22 | TWD 57.10 | +3.07% | TWD 56.80 | TWD 60.50 | TWD 56.40 | 2.20M |
| 2026-07-21 | TWD 55.40 | +1.47% | TWD 55.40 | TWD 55.60 | TWD 54.60 | 621.00K |
| 2026-07-20 | TWD 54.60 | -2.33% | TWD 55.90 | TWD 56.40 | TWD 53.40 | 858.00K |
| 2026-07-17 | TWD 55.90 | -5.41% | TWD 57.70 | TWD 58.40 | TWD 55.40 | 1.24M |
| 2026-07-16 | TWD 59.10 | -3.27% | TWD 60.90 | TWD 60.90 | TWD 58.80 | 887.03K |
| 2026-07-15 | TWD 61.10 | +0.66% | TWD 61.10 | TWD 61.60 | TWD 60.50 | 885.00K |
| 2026-07-14 | TWD 60.70 | -3.96% | TWD 62.80 | TWD 63.40 | TWD 59.40 | 1.60M |
| 2026-07-13 | TWD 63.20 | -1.56% | TWD 64.10 | TWD 65.70 | TWD 62.60 | 1.24M |
| 2026-07-10 | TWD 64.20 | 0.00% | TWD 64.20 | TWD 64.20 | TWD 64.20 | 0 |
| 2026-07-09 | TWD 64.20 | -2.43% | TWD 65.80 | TWD 66.70 | TWD 63.90 | 1.54M |
| 2026-07-08 | TWD 65.80 | -2.37% | TWD 66.80 | TWD 68.60 | TWD 64.60 | 2.75M |
| 2026-07-07 | TWD 67.40 | -9.89% | TWD 74.00 | TWD 74.30 | TWD 67.40 | 8.05M |
| 2026-07-06 | TWD 74.80 | +10.00% | TWD 71.00 | TWD 74.80 | TWD 71.00 | 8.32M |
| 2026-07-03 | TWD 68.00 | +0.74% | TWD 68.20 | TWD 69.20 | TWD 67.00 | 4.59M |
| 2026-07-02 | TWD 67.50 | +3.05% | TWD 65.10 | TWD 70.60 | TWD 64.60 | 10.56M |
| 2026-07-01 | TWD 65.50 | +4.13% | TWD 63.40 | TWD 66.30 | TWD 62.20 | 4.20M |
| 2026-06-30 | TWD 62.90 | +7.16% | TWD 59.60 | TWD 64.00 | TWD 58.90 | 1.46M |
| 2026-06-29 | TWD 58.70 | -1.68% | TWD 59.90 | TWD 60.70 | TWD 58.50 | 637.30K |
| 2026-06-26 | TWD 59.70 | -2.45% | TWD 61.20 | TWD 61.20 | TWD 59.70 | 916.72K |
| 2026-06-25 | TWD 61.20 | -2.08% | TWD 63.10 | TWD 63.10 | TWD 60.90 | 1.09M |
| 2026-06-24 | TWD 62.50 | 0.00% | TWD 61.50 | TWD 63.80 | TWD 61.20 | 1.46M |
| 2026-06-23 | TWD 62.50 | -5.02% | TWD 64.60 | TWD 64.60 | TWD 62.00 | 2.73M |
| 2026-06-22 | TWD 65.80 | +8.05% | TWD 63.80 | TWD 66.90 | TWD 63.70 | 6.91M |
| 2026-06-18 | TWD 60.90 | +0.33% | TWD 63.20 | TWD 63.50 | TWD 60.80 | 4.07M |
| 2026-06-17 | TWD 60.70 | +6.49% | TWD 56.50 | TWD 60.90 | TWD 56.50 | 2.05M |
| 2026-06-16 | TWD 57.00 | -5.94% | TWD 59.40 | TWD 60.30 | TWD 57.00 | 1.51M |
| 2026-06-15 | TWD 60.60 | -0.16% | TWD 60.80 | TWD 61.30 | TWD 60.20 | 1.99M |
| 2026-06-12 | TWD 60.70 | +3.76% | TWD 60.80 | TWD 61.80 | TWD 60.20 | 2.95M |
| 2026-06-11 | TWD 58.50 | -2.01% | TWD 58.40 | TWD 59.60 | TWD 57.40 | 1.94M |
| 2026-06-10 | TWD 59.70 | -3.24% | TWD 60.10 | TWD 61.50 | TWD 59.10 | 2.63M |
| 2026-06-09 | TWD 61.70 | -0.64% | TWD 62.50 | TWD 63.00 | TWD 59.90 | 4.80M |
| 2026-06-08 | TWD 62.10 | -9.87% | TWD 62.10 | TWD 62.10 | TWD 62.10 | 3.18M |
| 2026-06-05 | TWD 68.90 | +9.89% | TWD 65.00 | TWD 68.90 | TWD 64.20 | 23.43M |
| 2026-06-04 | TWD 62.70 | +10.00% | TWD 57.10 | TWD 62.70 | TWD 57.10 | 11.68M |
| 2026-06-03 | TWD 57.00 | +4.59% | TWD 55.50 | TWD 58.80 | TWD 54.90 | 3.17M |
| 2026-06-02 | TWD 54.50 | -1.27% | TWD 55.40 | TWD 55.50 | TWD 53.10 | 3.31M |
| 2026-06-01 | TWD 55.20 | +9.96% | TWD 51.10 | TWD 55.20 | TWD 51.10 | 2.35M |
| 2026-05-29 | TWD 50.20 | -1.38% | TWD 51.60 | TWD 52.20 | TWD 50.20 | 1.38M |
| 2026-05-28 | TWD 50.90 | -1.36% | TWD 51.60 | TWD 52.60 | TWD 50.80 | 646.16K |
| 2026-05-27 | TWD 51.60 | -1.15% | TWD 52.60 | TWD 53.30 | TWD 51.50 | 435.65K |