TOPBI International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.000	13.200	12.850	12.900	12.900	508,251
2025-02-04	12.900	13.100	12.700	12.950	12.950	425,001
2025-02-03	12.850	12.900	12.600	12.850	12.850	583,000
2025-01-22	13.050	13.050	12.800	12.850	12.850	550,157
2025-01-21	13.200	13.250	12.900	12.900	12.900	551,471
2025-01-20	13.250	13.300	12.950	13.150	13.150	705,003
2025-01-17	13.100	13.550	13.000	13.150	13.150	1,571,014
2025-01-16	13.250	13.400	12.950	13.000	13.000	805,153
2025-01-15	13.050	13.350	13.000	13.150	13.150	853,002
2025-01-14	12.800	13.200	12.500	13.000	13.000	1,634,234
2025-01-13	12.750	12.750	12.050	12.650	12.650	1,805,002
2025-01-10	13.100	13.150	12.550	12.650	12.650	1,429,597
2025-01-09	13.750	13.750	12.900	13.050	13.050	1,537,053
2025-01-08	13.700	13.800	13.450	13.650	13.650	909,489
2025-01-07	14.200	14.250	13.500	13.550	13.550	1,312,143
2025-01-06	14.250	14.300	13.950	14.050	14.050	1,414,480
2025-01-03	13.900	14.100	13.500	14.000	14.000	4,101,452
2025-01-02	14.450	14.550	13.800	13.900	13.900	1,535,001
2024-12-31	14.450	14.750	14.300	14.600	14.600	1,354,782
2024-12-30	15.500	15.500	14.150	14.650	14.650	3,324,368
2024-12-27	15.200	15.750	15.200	15.400	15.400	2,451,004
2024-12-26	15.750	15.850	15.300	15.400	15.400	3,516,200
2024-12-25	15.150	15.650	15.050	15.650	15.650	3,082,877
2024-12-24	15.150	15.400	14.900	14.950	14.950	2,007,281
2024-12-23	15.200	15.550	15.100	15.100	15.100	2,744,079
2024-12-20	15.650	15.800	14.800	15.200	15.200	3,455,378
2024-12-19	15.400	15.750	15.100	15.650	15.650	1,962,201
2024-12-18	15.150	15.700	14.900	15.400	15.400	2,365,199
2024-12-17	15.450	15.600	15.050	15.100	15.100	2,191,395
2024-12-16	15.800	15.900	14.950	15.450	15.450	4,452,731
2024-12-13	15.850	15.900	15.450	15.700	15.700	3,033,295
2024-12-12	15.900	16.300	15.700	15.850	15.850	3,367,000
2024-12-11	15.500	16.550	15.500	15.900	15.900	5,271,476
2024-12-10	16.300	16.700	15.700	15.700	15.700	10,487,428
2024-12-09	15.550	15.650	15.150	15.200	15.200	2,695,384
2024-12-06	15.450	16.000	15.350	15.600	15.600	5,239,413
2024-12-05	16.000	16.000	15.150	15.350	15.350	5,720,628
2024-12-04	15.600	16.100	15.300	16.000	16.000	4,921,439
2024-12-03	15.200	15.950	15.100	15.600	15.600	7,409,629
2024-12-02	15.550	15.600	14.650	15.200	15.200	13,669,625
2024-11-29	13.700	15.050	13.600	15.050	15.050	8,713,989
2024-11-28	14.300	14.800	13.650	13.700	13.700	7,349,011
2024-11-27	13.750	14.200	13.300	13.900	13.900	3,190,618
2024-11-26	13.650	14.000	13.350	13.700	13.700	2,066,100
2024-11-25	13.150	13.650	13.150	13.550	13.550	1,712,400
2024-11-22	13.800	13.900	13.000	13.250	13.250	3,268,187
2024-11-21	13.800	13.950	13.500	13.600	13.600	1,999,101
2024-11-20	13.700	13.700	13.700	13.700	13.700	4,269,585
2024-11-19	14.100	15.000	13.850	13.950	13.950	8,033,583
2024-11-18	14.100	14.500	13.700	13.850	13.850	6,396,261
2024-11-15	13.200	14.600	13.050	14.350	14.350	13,615,930
2024-11-14	13.100	13.750	12.950	13.300	13.300	4,782,299
2024-11-13	12.700	13.100	12.300	12.800	12.800	1,525,000
2024-11-12	12.950	13.200	12.650	12.650	12.650	3,142,300
2024-11-11	13.400	13.550	12.500	12.550	12.550	3,147,263
2024-11-08	13.700	14.000	13.250	13.350	13.350	8,198,793
2024-11-07	12.850	13.350	12.600	13.100	13.100	3,315,001
2024-11-06	13.250	13.400	12.600	12.800	12.800	3,271,479
2024-11-05	12.300	12.950	11.950	12.900	12.900	3,024,524
2024-11-04	12.200	12.450	11.850	11.850	11.850	1,039,600

← NewerPage 8 of 21 · 1,221 trading daysOlder →

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.