TOPBI International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.740 | 8.750 | 8.560 | 8.620 | 8.620 | 881,994 |
| 2025-10-23 | 8.760 | 8.790 | 8.690 | 8.720 | 8.720 | 285,000 |
| 2025-10-22 | 8.700 | 8.820 | 8.680 | 8.760 | 8.760 | 381,524 |
| 2025-10-21 | 8.770 | 8.800 | 8.700 | 8.730 | 8.730 | 179,010 |
| 2025-10-20 | 8.900 | 8.940 | 8.740 | 8.760 | 8.760 | 272,172 |
| 2025-10-17 | 8.790 | 8.940 | 8.790 | 8.870 | 8.870 | 178,002 |
| 2025-10-16 | 8.760 | 8.890 | 8.760 | 8.850 | 8.850 | 211,089 |
| 2025-10-15 | 8.750 | 8.830 | 8.700 | 8.730 | 8.730 | 298,766 |
| 2025-10-14 | 8.950 | 9.050 | 8.760 | 8.790 | 8.790 | 364,639 |
| 2025-10-13 | 8.940 | 9.020 | 8.760 | 8.960 | 8.960 | 370,000 |
| 2025-10-09 | 9.120 | 9.160 | 9.000 | 9.000 | 9.000 | 507,235 |
| 2025-10-08 | 9.160 | 9.160 | 9.040 | 9.060 | 9.060 | 383,201 |
| 2025-10-07 | 9.250 | 9.250 | 9.140 | 9.160 | 9.160 | 332,616 |
| 2025-10-03 | 9.280 | 9.420 | 9.190 | 9.210 | 9.210 | 259,000 |
| 2025-10-02 | 9.350 | 9.400 | 9.280 | 9.280 | 9.280 | 152,373 |
| 2025-10-01 | 9.260 | 9.580 | 9.250 | 9.370 | 9.370 | 425,226 |
| 2025-09-30 | 9.160 | 9.350 | 9.130 | 9.240 | 9.240 | 305,349 |
| 2025-09-29 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 0 |
| 2025-09-26 | 9.200 | 9.200 | 9.130 | 9.130 | 9.130 | 156,702 |
| 2025-09-25 | 9.160 | 9.430 | 9.160 | 9.260 | 9.260 | 250,201 |
| 2025-09-24 | 9.190 | 9.240 | 9.160 | 9.160 | 9.160 | 243,828 |
| 2025-09-23 | 9.210 | 9.280 | 9.160 | 9.180 | 9.180 | 279,769 |
| 2025-09-22 | 9.320 | 9.320 | 9.190 | 9.210 | 9.210 | 221,001 |
| 2025-09-19 | 9.360 | 9.430 | 9.300 | 9.320 | 9.320 | 221,009 |
| 2025-09-18 | 9.200 | 9.460 | 9.200 | 9.360 | 9.360 | 290,200 |
| 2025-09-17 | 9.160 | 9.320 | 9.160 | 9.190 | 9.190 | 204,178 |
| 2025-09-16 | 9.210 | 9.220 | 9.140 | 9.160 | 9.160 | 172,154 |
| 2025-09-15 | 9.270 | 9.360 | 9.130 | 9.160 | 9.160 | 164,000 |
| 2025-09-12 | 9.120 | 9.320 | 9.110 | 9.270 | 9.270 | 260,004 |
| 2025-09-11 | 9.230 | 9.240 | 9.090 | 9.110 | 9.110 | 492,001 |
| 2025-09-10 | 9.420 | 9.420 | 9.190 | 9.200 | 9.200 | 323,012 |
| 2025-09-09 | 9.170 | 9.700 | 9.140 | 9.420 | 9.420 | 1,011,922 |
| 2025-09-08 | 9.200 | 9.220 | 9.150 | 9.170 | 9.170 | 274,322 |
| 2025-09-05 | 9.220 | 9.220 | 9.160 | 9.170 | 9.170 | 155,000 |
| 2025-09-04 | 9.170 | 9.300 | 9.150 | 9.160 | 9.160 | 394,528 |
| 2025-09-03 | 9.180 | 9.290 | 9.150 | 9.160 | 9.160 | 142,374 |
| 2025-09-02 | 9.210 | 9.300 | 9.180 | 9.190 | 9.190 | 258,002 |
| 2025-09-01 | 9.280 | 9.370 | 9.100 | 9.200 | 9.200 | 245,005 |
| 2025-08-29 | 9.360 | 9.360 | 9.240 | 9.270 | 9.270 | 222,001 |
| 2025-08-28 | 9.310 | 9.340 | 9.260 | 9.260 | 9.260 | 223,896 |
| 2025-08-27 | 9.350 | 9.360 | 9.300 | 9.310 | 9.310 | 249,170 |
| 2025-08-26 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 153,275 |
| 2025-08-25 | 9.470 | 9.530 | 9.310 | 9.310 | 9.310 | 422,001 |
| 2025-08-22 | 9.420 | 9.420 | 9.280 | 9.360 | 9.360 | 243,000 |
| 2025-08-21 | 9.290 | 9.450 | 9.240 | 9.360 | 9.360 | 348,002 |
| 2025-08-20 | 9.330 | 9.330 | 9.180 | 9.210 | 9.210 | 599,001 |
| 2025-08-19 | 9.570 | 9.570 | 9.300 | 9.300 | 9.300 | 395,000 |
| 2025-08-18 | 9.540 | 9.640 | 9.450 | 9.450 | 9.450 | 411,002 |
| 2025-08-15 | 9.700 | 9.790 | 9.500 | 9.520 | 9.520 | 505,372 |
| 2025-08-14 | 9.220 | 9.970 | 9.220 | 9.650 | 9.650 | 632,462 |
| 2025-08-13 | 9.310 | 9.410 | 9.200 | 9.200 | 9.200 | 455,000 |
| 2025-08-12 | 9.260 | 9.370 | 9.210 | 9.300 | 9.300 | 452,309 |
| 2025-08-11 | 9.760 | 9.760 | 9.270 | 9.280 | 9.280 | 558,154 |
| 2025-08-08 | 9.740 | 9.750 | 9.560 | 9.600 | 9.600 | 310,392 |
| 2025-08-07 | 9.940 | 9.960 | 9.650 | 9.720 | 9.720 | 492,139 |
| 2025-08-06 | 10.000 | 10.050 | 9.910 | 9.910 | 9.910 | 227,467 |
| 2025-08-05 | 10.300 | 10.300 | 10.000 | 10.000 | 10.000 | 350,282 |
| 2025-08-04 | 9.710 | 10.150 | 9.590 | 10.150 | 10.150 | 646,235 |
| 2025-08-01 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 550,578 |
| 2025-07-31 | 10.200 | 10.200 | 9.980 | 9.990 | 9.990 | 296,004 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-01 | 0.1975 TWD |
| 2019-11-28 | 3.5939 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.