Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	53.400	54.500	51.000	51.000	51.000	47,000
2024-08-02	58.900	58.900	56.200	56.200	56.200	35,000
2024-08-01	58.000	60.400	58.000	58.100	58.100	10,000
2024-07-31	56.000	56.800	56.000	56.800	56.800	10,000
2024-07-30	56.400	56.900	56.000	56.900	56.900	13,000
2024-07-29	57.200	58.000	56.300	57.200	57.200	69,000
2024-07-26	57.000	58.400	57.000	58.000	58.000	23,000
2024-07-25	59.000	59.000	59.000	59.000	59.000	0
2024-07-24	59.000	59.000	59.000	59.000	59.000	0
2024-07-23	58.500	59.000	58.100	59.000	59.000	19,000
2024-07-22	59.500	59.600	58.400	58.500	58.500	36,000
2024-07-19	60.500	60.600	59.500	59.500	59.500	11,000
2024-07-18	59.500	60.700	59.500	59.900	59.900	21,000
2024-07-17	60.200	60.300	59.700	59.700	59.700	14,000
2024-07-16	60.400	60.400	59.600	59.700	59.700	14,000
2024-07-15	60.100	60.400	59.800	60.000	60.000	17,000
2024-07-12	60.200	60.200	59.900	60.100	60.100	23,000
2024-07-11	60.900	61.000	60.200	60.200	60.200	24,000
2024-07-10	62.600	62.600	60.600	61.000	61.000	51,000
2024-07-09	59.200	61.900	59.200	60.800	60.800	98,000
2024-07-08	58.100	61.000	58.000	59.000	59.000	76,000
2024-07-05	57.700	58.300	57.700	57.900	57.900	57,000
2024-07-04	57.700	57.700	57.500	57.500	57.500	11,000
2024-07-03	57.500	57.500	57.400	57.500	57.500	26,000
2024-07-02	57.600	58.400	57.500	58.400	58.400	15,000
2024-07-01	57.700	57.700	57.600	57.600	57.600	8,000
2024-06-28	56.800	58.800	56.800	57.600	57.600	20,000
2024-06-27	57.300	57.300	56.900	56.900	56.900	15,000
2024-06-26	57.500	58.400	57.300	57.300	57.300	21,000
2024-06-25	57.400	57.400	57.400	57.400	57.400	0
2024-06-24	57.400	57.400	57.400	57.400	57.400	2,000
2024-06-21	58.500	58.500	57.000	58.300	58.300	25,000
2024-06-20	57.400	58.900	57.400	58.900	58.900	16,000
2024-06-19	56.800	57.600	56.600	56.900	56.900	40,000
2024-06-18	56.700	56.900	56.500	56.500	56.500	7,000
2024-06-17	56.200	57.100	56.100	56.600	56.600	20,000
2024-06-14	57.400	57.500	56.300	56.600	56.600	30,000
2024-06-13	57.300	58.000	56.800	57.000	57.000	48,000
2024-06-12	59.300	59.300	57.900	58.100	58.100	59,000
2024-06-11	58.000	60.500	57.500	59.200	59.200	194,000
2024-06-07	56.100	56.100	54.500	55.500	55.500	30,000
2024-06-06	56.100	56.100	56.100	56.100	56.100	11,000
2024-06-05	56.700	56.700	56.000	56.000	56.000	5,000
2024-06-04	56.400	58.000	56.000	56.000	56.000	9,000
2024-06-03	57.800	57.800	56.000	56.400	56.400	8,000
2024-05-31	57.100	57.900	57.100	57.900	57.900	4,000
2024-05-30	56.900	56.900	55.800	56.000	56.000	10,000
2024-05-29	57.100	57.200	56.300	56.300	56.300	7,000
2024-05-28	56.000	56.100	56.000	56.100	56.100	5,000
2024-05-27	57.200	57.200	55.900	56.300	56.300	21,000
2024-05-24	57.500	57.500	55.300	56.600	56.600	16,000
2024-05-23	56.000	56.600	55.500	55.500	55.500	6,000
2024-05-22	56.000	56.000	56.000	56.000	56.000	1,000
2024-05-21	56.000	56.000	55.600	55.800	55.800	5,000
2024-05-20	57.700	57.700	55.300	56.000	56.000	20,000
2024-05-17	57.300	57.500	57.000	57.000	57.000	7,000
2024-05-16	58.000	58.000	56.800	57.000	57.000	15,000
2024-05-15	56.800	57.900	56.600	57.900	57.900	16,000
2024-05-14	56.800	57.400	56.800	57.000	57.000	3,000
2024-05-13	59.800	59.800	56.800	58.000	58.000	22,000

← NewerPage 10 of 19 · 1,124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-20	0.5000 TWD
2024-08-21	0.5000 TWD
2023-08-22	2.5000 TWD
2022-08-24	2.5000 TWD
2021-08-24	3.5000 TWD
2020-08-25	3.0000 TWD
2019-08-27	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.