FSP Technology Inc (3015)

3015
🏛️ Taiwan →
54.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 54.20 54.20 53.40 54.00 0.1M
2025-09-26 55.60 55.60 53.20 53.30 0.5M
2025-09-25 55.90 56.00 54.50 55.10 0.3M
2025-09-24 56.00 57.00 55.20 55.50 0.8M
2025-09-23 55.20 55.30 54.30 54.80 0.4M
2025-09-22 53.90 55.00 53.90 54.80 0.3M
2025-09-19 54.20 54.80 53.90 54.80 0.3M
2025-09-18 54.30 54.40 53.80 54.30 0.2M
2025-09-17 54.00 54.60 53.90 53.90 0.3M
2025-09-16 54.70 54.90 53.60 54.00 0.3M
2025-09-15 53.80 55.20 53.60 54.90 0.6M
2025-09-12 53.70 54.50 53.20 53.70 0.7M
2025-09-11 54.60 54.80 53.10 53.10 0.8M
2025-09-10 54.70 55.30 54.40 54.50 0.6M
2025-09-09 56.70 57.10 54.50 54.90 1.2M
2025-09-08 56.60 57.90 56.60 57.40 0.6M
2025-09-05 56.50 56.50 55.80 56.50 0.3M
2025-09-04 56.00 57.00 55.90 56.00 0.4M
2025-09-03 54.50 55.80 54.50 55.80 0.3M
2025-09-02 54.80 55.30 53.90 54.80 0.5M
2025-09-01 56.50 56.80 54.40 54.80 0.6M
2025-08-29 57.50 57.60 56.80 56.80 0.3M
2025-08-28 57.00 57.90 56.60 57.10 0.4M
2025-08-27 56.60 57.30 56.50 56.90 0.4M
2025-08-26 57.70 57.70 56.50 56.60 0.5M
2025-08-25 55.90 59.00 55.90 57.40 2.2M
2025-08-22 54.50 55.00 54.10 54.40 0.3M
2025-08-21 54.20 55.10 54.20 54.70 0.3M
2025-08-20 56.10 56.10 54.00 54.00 0.9M
2025-08-19 57.10 57.60 56.20 56.30 0.3M
2025-08-18 56.60 57.80 56.40 56.90 0.4M
2025-08-15 57.80 58.00 57.00 57.00 0.3M
2025-08-14 58.50 58.90 57.30 57.60 0.4M
2025-08-13 57.60 59.50 57.30 58.20 1.5M
2025-08-12 55.50 58.70 55.50 57.10 1.1M
2025-08-11 55.10 55.50 54.50 55.50 0.4M
2025-08-08 54.70 55.90 54.70 55.20 0.3M
2025-08-07 55.60 55.80 54.70 54.80 0.5M
2025-08-06 57.00 58.00 55.40 55.50 1.1M
2025-08-05 56.70 58.60 56.70 57.40 1.2M
2025-08-04 55.90 56.70 55.10 56.30 0.2M
2025-08-01 55.10 56.30 54.20 56.30 0.3M
2025-07-31 55.70 55.80 55.00 55.40 0.3M
2025-07-30 56.00 56.30 55.40 55.80 0.3M
2025-07-29 55.40 56.10 55.30 55.60 0.3M
2025-07-28 55.10 56.30 55.10 55.80 0.3M
2025-07-25 55.60 55.60 54.70 55.00 0.3M
2025-07-24 56.10 56.30 55.40 55.50 0.3M
2025-07-23 56.40 57.40 55.00 55.90 0.6M
2025-07-22 58.00 58.00 56.00 56.00 0.5M
2025-07-21 57.00 57.80 57.00 57.60 0.3M
2025-07-18 57.50 57.90 57.00 57.10 0.4M
2025-07-17 56.50 57.90 56.10 57.90 0.5M
2025-07-16 56.60 56.90 56.20 56.30 0.3M
2025-07-15 56.30 56.80 56.30 56.60 0.2M
2025-07-14 56.00 56.80 55.50 56.30 0.4M
2025-07-11 55.30 57.20 55.30 56.20 0.7M
2025-07-10 56.00 56.00 55.10 55.30 0.2M
2025-07-09 54.90 55.70 54.80 55.30 0.3M
2025-07-08 54.70 55.20 54.20 54.90 0.2M
2025-07-07 55.50 55.50 54.70 54.80 0.2M
2025-07-04 56.80 56.80 55.30 55.70 0.2M
2025-07-03 56.10 56.80 56.10 56.70 0.3M
2025-07-02 55.50 56.30 54.90 56.30 1.0M
2025-07-01 55.80 57.00 55.10 55.40 0.6M
2025-06-30 56.60 56.60 55.70 56.00 0.3M
2025-06-27 57.60 57.60 56.20 56.50 0.5M
2025-06-26 56.90 58.40 56.80 57.20 0.7M
2025-06-25 56.50 56.90 56.20 56.50 0.3M
2025-06-24 55.50 56.30 55.20 55.90 0.4M
2025-06-23 54.30 54.90 53.60 54.70 0.5M
2025-06-20 56.50 56.60 55.10 55.10 0.5M
2025-06-19 57.10 57.20 55.90 56.00 0.7M
2025-06-18 57.50 57.90 57.20 57.20 0.4M
2025-06-17 58.50 58.50 57.40 57.50 0.7M
2025-06-16 58.20 58.50 57.80 57.90 0.6M
2025-06-13 60.80 60.80 58.60 58.70 1.5M
2025-06-12 61.80 61.90 60.70 60.70 1.7M
2025-06-11 60.20 61.70 60.00 61.50 4.8M
2025-06-10 61.50 62.50 61.20 62.10 2.1M
2025-06-09 62.60 62.90 61.00 61.00 2.1M
2025-06-06 62.40 62.70 61.70 62.20 0.8M
2025-06-05 62.30 63.40 62.10 62.40 1.9M
2025-06-04 62.20 62.30 61.40 62.10 1.0M
2025-06-03 60.70 62.80 60.00 61.50 1.9M
2025-06-02 61.20 61.40 59.10 59.90 1.5M
2025-05-29 62.10 62.90 61.30 61.60 3.4M
2025-05-28 63.20 63.60 61.10 61.10 4.0M
2025-05-27 64.50 64.70 61.00 61.30 5.5M
2025-05-26 62.00 64.80 61.40 64.80 6.8M
2025-05-23 59.40 63.00 59.30 62.40 6.6M
2025-05-22 57.50 60.20 57.10 59.10 2.9M
2025-05-21 58.00 60.10 57.50 58.30 7.1M
2025-05-20 55.30 57.00 54.90 57.00 2.3M
2025-05-19 54.80 54.80 54.10 54.60 0.5M
2025-05-16 54.60 55.00 54.30 54.70 0.6M
2025-05-15 54.20 54.80 53.70 54.20 0.9M
2025-05-14 54.00 54.80 53.60 54.60 1.2M
2025-05-13 54.80 54.90 53.50 54.10 1.1M
2025-05-12 54.00 54.20 53.30 54.00 1.1M
2025-05-09 53.90 53.90 53.00 53.50 0.6M
2025-05-08 54.00 54.50 53.30 53.30 1.7M
2025-05-07 56.00 56.50 53.60 54.00 5.0M
2025-05-06 53.40 54.60 53.00 54.00 2.3M
2025-05-05 53.90 53.90 51.40 53.30 0.7M
2025-05-02 53.40 55.70 52.90 53.50 2.4M
2025-04-30 52.80 54.30 52.20 53.90 0.8M
2025-04-29 52.00 52.90 51.80 52.90 0.5M
2025-04-28 51.80 52.30 51.00 51.80 0.4M
2025-04-25 50.20 51.40 50.20 50.90 0.4M
2025-04-24 50.10 50.40 49.70 49.70 0.3M
2025-04-23 49.35 50.20 49.35 49.75 0.3M
2025-04-22 47.65 48.95 47.60 48.15 0.2M
2025-04-21 49.85 49.85 48.50 48.50 0.3M
2025-04-18 50.00 50.30 49.70 49.80 0.2M
2025-04-17 50.60 50.60 49.15 49.80 0.3M
2025-04-16 51.00 51.30 50.00 50.00 0.4M
2025-04-15 49.95 51.70 49.95 51.60 0.6M
2025-04-14 49.90 51.50 49.70 49.90 0.7M
2025-04-11 46.80 49.60 44.70 49.50 1.0M
2025-04-10 47.20 47.20 46.90 47.20 1.0M
2025-04-09 47.50 47.50 42.95 42.95 1.5M
2025-04-08 47.70 48.15 47.70 47.70 1.1M
2025-04-07 53.00 53.00 53.00 53.00 0.1M
2025-04-02 58.90 59.40 58.20 58.80 0.3M
2025-04-01 58.10 58.90 58.10 58.40 0.3M
2025-03-31 59.10 59.30 58.00 58.20 0.6M
2025-03-28 61.20 61.20 59.60 60.00 0.5M
2025-03-27 62.00 62.00 61.20 61.20 0.3M
2025-03-26 61.90 62.70 61.80 62.20 0.3M
2025-03-25 61.80 62.50 61.20 61.90 0.2M
2025-03-24 61.90 62.10 61.20 61.50 0.3M
2025-03-21 62.80 63.00 61.80 61.80 0.4M
2025-03-20 63.30 63.70 62.60 62.60 0.5M
2025-03-19 62.50 63.40 62.20 62.60 0.7M
2025-03-18 61.80 63.20 61.80 62.50 0.6M
2025-03-17 61.50 62.10 61.50 61.70 0.8M
2025-03-14 61.40 61.80 60.70 61.50 0.5M
2025-03-13 62.80 63.40 61.20 61.20 0.8M
2025-03-12 62.80 62.90 61.90 61.90 1.0M
2025-03-11 61.10 62.90 61.10 62.30 1.2M
2025-03-10 67.30 67.30 62.20 63.30 4.3M
2025-03-07 69.70 69.90 68.30 68.50 1.2M
2025-03-06 72.20 72.30 69.50 69.50 3.5M
2025-03-05 70.70 71.30 69.30 71.20 2.7M
2025-03-04 67.60 70.80 67.30 70.70 5.0M
2025-03-03 67.40 69.00 66.50 68.50 1.2M
2025-02-27 69.00 69.30 67.30 67.70 1.1M
2025-02-26 69.10 69.90 68.30 68.50 1.6M
2025-02-25 67.90 69.60 67.50 69.00 4.1M
2025-02-24 68.50 68.90 68.00 68.30 1.2M
2025-02-21 66.20 69.50 66.10 69.20 3.7M
2025-02-20 67.20 67.60 66.20 66.20 0.7M
2025-02-19 68.00 68.40 66.90 66.90 0.8M
2025-02-18 67.20 69.30 66.80 67.50 2.1M
2025-02-17 67.30 67.30 66.30 66.80 0.8M
2025-02-14 66.20 67.70 65.80 66.20 1.6M
2025-02-13 66.50 66.50 65.70 65.70 0.8M
2025-02-12 67.20 67.40 66.00 66.00 1.2M
2025-02-11 66.90 68.70 65.40 66.70 3.6M
2025-02-10 67.10 68.10 66.60 66.90 1.9M
2025-02-07 66.80 69.20 65.80 68.70 3.7M
2025-02-06 65.70 67.20 65.20 67.00 2.5M
2025-02-05 64.90 65.60 64.40 65.10 1.0M
2025-02-04 65.70 65.70 64.10 64.30 1.2M
2025-02-03 63.70 66.00 63.60 65.70 1.2M
2025-01-22 64.90 65.40 64.40 65.00 0.9M
2025-01-21 66.10 66.10 64.60 64.60 1.2M
2025-01-20 64.80 66.70 64.00 66.30 3.0M
2025-01-17 64.30 64.90 63.80 64.60 1.4M
2025-01-16 66.10 67.80 64.30 64.50 4.7M
2025-01-15 66.00 66.30 65.10 66.00 3.2M
2025-01-14 66.30 66.50 64.80 65.70 3.5M
2025-01-13 64.10 65.90 62.20 65.90 4.3M
2025-01-10 63.20 65.50 63.20 65.10 6.4M
2025-01-09 63.80 65.20 62.90 63.40 6.7M
2025-01-08 61.60 64.10 61.00 63.90 4.0M
2025-01-07 61.20 63.50 60.20 60.90 1.6M
2025-01-06 59.40 62.00 59.40 60.70 2.0M
2025-01-03 61.40 61.50 59.30 59.30 0.7M
2025-01-02 61.30 61.60 60.30 60.60 0.4M