FSP Technology Inc. (3015.TW) TAI
51.00
+0(+0.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
51.00
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 50.6 | 51 | 51 | 51.3 | 50.2 | 209,433 |
| March 12, 2026 | 51 | 51 | 51 | 51.7 | 50.8 | 227,537 |
| March 11, 2026 | 50.9 | 51.7 | 51.7 | 52 | 50.7 | 309,596 |
| March 10, 2026 | 51.4 | 50.8 | 50.8 | 51.4 | 50.7 | 180,517 |
| March 09, 2026 | 51 | 50.4 | 50.4 | 52 | 49.9 | 793,523 |
| March 06, 2026 | 52.5 | 53.4 | 53.4 | 53.7 | 52.5 | 134,301 |
| March 05, 2026 | 52.9 | 53.3 | 53.3 | 53.6 | 52.8 | 188,939 |
| March 04, 2026 | 53.2 | 51.8 | 51.8 | 53.2 | 51 | 505,726 |
| March 03, 2026 | 54.8 | 53.6 | 53.6 | 55.3 | 53.1 | 419,552 |
| March 02, 2026 | 54.2 | 55.3 | 55.3 | 55.6 | 54 | 314,333 |
| February 26, 2026 | 54.8 | 55.4 | 55.4 | 55.6 | 54.5 | 439,348 |
| February 25, 2026 | 56 | 54.7 | 54.7 | 56 | 54.6 | 307,648 |
| February 24, 2026 | 56 | 55.5 | 55.5 | 56.3 | 55 | 461,093 |
| February 23, 2026 | 55 | 56 | 56 | 56 | 54.9 | 980,583 |
| February 11, 2026 | 54.8 | 54.2 | 0 | 54.9 | 53.3 | 809,204 |
| February 10, 2026 | 52.5 | 53.6 | 0 | 55.2 | 52.1 | 863,291 |
| February 09, 2026 | 52.7 | 52.1 | 0 | 53.3 | 51.9 | 482,906 |
| February 06, 2026 | 51.2 | 51.1 | 0 | 52.1 | 50.5 | 437,296 |
| February 05, 2026 | 51.8 | 51.8 | 0 | 53.1 | 51.6 | 194,137 |
| February 04, 2026 | 51.6 | 52.2 | 0 | 52.5 | 51.6 | 160,681 |
| February 03, 2026 | 51 | 51.6 | 0 | 51.8 | 50.9 | 290,663 |
| February 02, 2026 | 51.6 | 50.7 | 0 | 51.6 | 50.6 | 414,752 |
| January 30, 2026 | 52.6 | 51.6 | 0 | 52.7 | 51.3 | 557,715 |
| January 29, 2026 | 54.4 | 52.8 | 0 | 54.4 | 52.6 | 520,001 |
| January 28, 2026 | 54.2 | 54.1 | 0 | 54.7 | 53.7 | 289,599 |
| January 27, 2026 | 55.3 | 54.2 | 0 | 55.3 | 54 | 305,015 |
| January 26, 2026 | 56.2 | 55 | 0 | 56.7 | 54.8 | 460,828 |
| January 23, 2026 | 57.9 | 55.6 | 0 | 57.9 | 54.9 | 621,281 |
| January 22, 2026 | 54.5 | 55.2 | 0 | 56.4 | 54.4 | 715,730 |
| January 21, 2026 | 55.2 | 54 | 0 | 55.6 | 54 | 635,092 |
| January 20, 2026 | 57.3 | 55.6 | 0 | 57.3 | 55.5 | 945,689 |
| January 19, 2026 | 57.7 | 57.4 | 0 | 59.6 | 56.9 | 4.58M |
| January 16, 2026 | 54.2 | 56.2 | 0 | 56.3 | 53.6 | 1.4M |
| January 15, 2026 | 53.7 | 53.6 | 0 | 54.3 | 53.2 | 428,998 |
| January 14, 2026 | 51.7 | 53.5 | 0 | 53.5 | 51.7 | 492,485 |
| January 13, 2026 | 52.6 | 51.5 | 0 | 52.6 | 51.2 | 345,253 |
| January 12, 2026 | 51.3 | 52.2 | 0 | 52.5 | 51.3 | 327,344 |
| January 09, 2026 | 51.1 | 50.8 | 0 | 51.6 | 50.6 | 323,089 |
| January 08, 2026 | 51.7 | 51.1 | 0 | 51.8 | 50.9 | 428,344 |
| January 07, 2026 | 52 | 52.1 | 0 | 52.7 | 51.9 | 266,105 |
| January 06, 2026 | 52.5 | 51.8 | 0 | 52.7 | 51.8 | 431,388 |
| January 05, 2026 | 53.8 | 52.5 | 0 | 53.8 | 52.3 | 341,928 |
| January 02, 2026 | 53 | 53.9 | 0 | 55 | 53 | 458,870 |
| December 31, 2025 | 52.6 | 52.8 | 0 | 53.6 | 52.5 | 251,343 |
| December 30, 2025 | 52.7 | 52.8 | 0 | 52.9 | 52.2 | 344,016 |
| December 29, 2025 | 52.5 | 52.9 | 0 | 53.5 | 52.4 | 264,361 |
| December 26, 2025 | 53.3 | 52.5 | 0 | 53.3 | 52.3 | 268,744 |
| December 24, 2025 | 53.8 | 53 | 0 | 54.2 | 53 | 170,982 |
| December 23, 2025 | 54 | 53.3 | 0 | 54.7 | 53.3 | 186,011 |
| December 22, 2025 | 53.6 | 54 | 0 | 54.4 | 53.4 | 196,413 |
| December 19, 2025 | 53.6 | 53.5 | 0 | 54.2 | 53.5 | 208,671 |
| December 18, 2025 | 53.9 | 53.5 | 0 | 55.3 | 53.2 | 333,857 |
| December 17, 2025 | 54.6 | 53.8 | 0 | 54.8 | 53.6 | 269,214 |
| December 16, 2025 | 54.7 | 54 | 0 | 54.9 | 53.5 | 295,135 |
| December 15, 2025 | 54.6 | 55.3 | 0 | 55.6 | 54.5 | 218,177 |
| December 12, 2025 | 55.8 | 55.5 | 0 | 56.7 | 55.3 | 526,752 |
| December 11, 2025 | 55.9 | 55.6 | 0 | 56.3 | 55.1 | 640,820 |
| December 10, 2025 | 56 | 55.5 | 0 | 56.2 | 54.9 | 558,628 |
| December 09, 2025 | 55.2 | 55.9 | 0 | 56 | 54.9 | 630,899 |
| December 08, 2025 | 55 | 55.3 | 0 | 55.3 | 54.2 | 389,258 |