TOPBI International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 12.200 | 12.450 | 11.850 | 11.850 | 11.850 | 1,039,600 |
| 2024-11-01 | 12.000 | 12.300 | 11.600 | 12.150 | 12.150 | 1,469,012 |
| 2024-10-30 | 12.800 | 12.800 | 11.500 | 11.700 | 11.700 | 1,991,536 |
| 2024-10-29 | 12.100 | 13.200 | 11.800 | 12.400 | 12.400 | 4,265,153 |
| 2024-10-28 | 12.650 | 13.000 | 12.000 | 12.050 | 12.050 | 1,793,005 |
| 2024-10-25 | 12.850 | 13.450 | 12.600 | 12.850 | 12.850 | 2,252,001 |
| 2024-10-24 | 13.250 | 14.050 | 12.950 | 12.950 | 12.950 | 4,290,853 |
| 2024-10-23 | 12.550 | 14.000 | 12.550 | 14.000 | 14.000 | 2,710,583 |
| 2024-10-22 | 12.750 | 13.000 | 12.650 | 12.800 | 12.800 | 680,300 |
| 2024-10-21 | 13.000 | 13.250 | 12.500 | 12.900 | 12.900 | 1,183,001 |
| 2024-10-18 | 12.850 | 12.850 | 12.500 | 12.850 | 12.850 | 682,303 |
| 2024-10-17 | 13.000 | 13.000 | 12.550 | 12.550 | 12.550 | 858,212 |
| 2024-10-16 | 13.050 | 13.150 | 12.500 | 12.500 | 12.500 | 1,499,545 |
| 2024-10-15 | 12.900 | 13.200 | 12.600 | 13.150 | 13.150 | 1,537,681 |
| 2024-10-14 | 13.450 | 13.800 | 13.000 | 13.100 | 13.100 | 1,706,280 |
| 2024-10-11 | 13.550 | 13.550 | 12.600 | 13.100 | 13.100 | 1,818,696 |
| 2024-10-09 | 13.950 | 13.950 | 12.650 | 13.200 | 13.200 | 5,069,950 |
| 2024-10-08 | 13.900 | 14.900 | 13.650 | 13.950 | 13.950 | 21,635,001 |
| 2024-10-07 | 12.400 | 13.600 | 12.000 | 13.600 | 13.600 | 17,520,042 |
| 2024-10-04 | 11.900 | 12.400 | 11.500 | 12.400 | 12.400 | 12,602,440 |
| 2024-10-01 | 11.400 | 12.100 | 10.750 | 11.300 | 11.300 | 12,529,768 |
| 2024-09-30 | 10.350 | 11.050 | 10.200 | 11.050 | 11.050 | 5,452,327 |
| 2024-09-27 | 9.250 | 10.050 | 9.250 | 10.050 | 10.050 | 3,770,799 |
| 2024-09-26 | 9.990 | 10.150 | 9.140 | 9.140 | 9.140 | 5,087,058 |
| 2024-09-25 | 9.270 | 9.270 | 9.000 | 9.270 | 9.270 | 2,654,005 |
| 2024-09-24 | 8.450 | 8.550 | 8.430 | 8.430 | 8.430 | 64,005 |
| 2024-09-23 | 8.470 | 8.530 | 8.440 | 8.460 | 8.460 | 69,003 |
| 2024-09-20 | 8.530 | 8.570 | 8.470 | 8.490 | 8.490 | 84,056 |
| 2024-09-19 | 8.470 | 8.550 | 8.460 | 8.530 | 8.530 | 45,245 |
| 2024-09-18 | 8.470 | 8.530 | 8.450 | 8.460 | 8.460 | 266,002 |
| 2024-09-16 | 8.320 | 8.500 | 8.320 | 8.460 | 8.460 | 155,149 |
| 2024-09-13 | 8.290 | 8.350 | 8.290 | 8.310 | 8.310 | 99,960 |
| 2024-09-12 | 8.290 | 8.370 | 8.280 | 8.290 | 8.290 | 127,000 |
| 2024-09-11 | 8.250 | 8.260 | 8.220 | 8.220 | 8.220 | 92,001 |
| 2024-09-10 | 8.330 | 8.400 | 8.180 | 8.240 | 8.240 | 151,002 |
| 2024-09-09 | 8.360 | 8.360 | 8.220 | 8.310 | 8.310 | 83,023 |
| 2024-09-06 | 8.370 | 8.430 | 8.220 | 8.370 | 8.370 | 136,012 |
| 2024-09-05 | 8.500 | 8.510 | 8.370 | 8.370 | 8.370 | 155,110 |
| 2024-09-04 | 8.460 | 8.670 | 8.370 | 8.420 | 8.420 | 171,229 |
| 2024-09-03 | 8.760 | 8.760 | 8.670 | 8.680 | 8.680 | 68,001 |
| 2024-09-02 | 8.860 | 8.860 | 8.670 | 8.760 | 8.760 | 108,005 |
| 2024-08-30 | 8.740 | 8.880 | 8.740 | 8.870 | 8.870 | 150,683 |
| 2024-08-29 | 8.700 | 8.750 | 8.700 | 8.710 | 8.710 | 56,018 |
| 2024-08-28 | 8.650 | 8.890 | 8.650 | 8.770 | 8.770 | 331,201 |
| 2024-08-27 | 8.650 | 8.710 | 8.610 | 8.680 | 8.680 | 28,438 |
| 2024-08-26 | 8.690 | 8.700 | 8.590 | 8.680 | 8.680 | 127,000 |
| 2024-08-23 | 8.900 | 8.900 | 8.400 | 8.680 | 8.680 | 405,861 |
| 2024-08-22 | 8.880 | 8.880 | 8.770 | 8.860 | 8.860 | 145,310 |
| 2024-08-21 | 8.570 | 8.970 | 8.570 | 8.880 | 8.880 | 225,648 |
| 2024-08-20 | 8.580 | 8.650 | 8.570 | 8.630 | 8.630 | 120,353 |
| 2024-08-19 | 8.650 | 8.710 | 8.560 | 8.570 | 8.570 | 79,797 |
| 2024-08-16 | 8.750 | 8.750 | 8.540 | 8.600 | 8.600 | 146,788 |
| 2024-08-15 | 8.530 | 8.580 | 8.500 | 8.560 | 8.560 | 99,004 |
| 2024-08-14 | 8.660 | 8.660 | 8.530 | 8.540 | 8.540 | 120,003 |
| 2024-08-13 | 8.510 | 8.610 | 8.400 | 8.540 | 8.540 | 77,001 |
| 2024-08-12 | 8.560 | 8.780 | 8.500 | 8.610 | 8.610 | 190,000 |
| 2024-08-09 | 8.540 | 8.590 | 8.470 | 8.500 | 8.500 | 154,005 |
| 2024-08-08 | 8.410 | 8.610 | 8.410 | 8.450 | 8.450 | 198,051 |
| 2024-08-07 | 8.330 | 8.860 | 8.280 | 8.660 | 8.660 | 200,170 |
| 2024-08-06 | 7.850 | 8.500 | 7.850 | 8.210 | 8.210 | 439,000 |
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.