Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	58.800	58.800	56.600	57.900	57.900	16,000
2024-05-09	59.000	59.000	56.400	56.900	56.900	20,000
2024-05-08	58.000	58.000	56.400	57.900	57.900	8,000
2024-05-07	54.200	56.400	54.200	56.300	56.300	7,000
2024-05-06	56.000	56.000	56.000	56.000	56.000	0
2024-05-03	56.100	56.200	56.000	56.000	56.000	6,000
2024-05-02	56.000	59.000	56.000	56.100	56.100	17,000
2024-04-30	55.900	55.900	55.900	55.900	55.900	1,000
2024-04-29	55.800	55.900	55.500	55.900	55.900	30,000
2024-04-26	55.400	55.400	55.400	55.400	55.400	0
2024-04-25	56.300	56.300	55.000	55.400	55.400	13,000
2024-04-24	56.100	56.500	55.500	56.300	56.300	28,000
2024-04-23	56.400	57.300	56.000	57.300	57.300	5,000
2024-04-22	56.300	56.600	56.300	56.600	56.600	3,000
2024-04-19	58.900	59.000	55.200	56.300	56.300	17,000
2024-04-18	57.000	57.400	57.000	57.200	57.200	10,000
2024-04-17	57.800	57.800	57.800	57.800	57.800	1,000
2024-04-16	56.600	57.700	56.600	57.700	57.700	13,000
2024-04-15	59.400	59.400	58.800	58.800	58.800	2,000
2024-04-12	60.500	62.300	59.200	59.400	59.400	8,000
2024-04-11	58.400	59.000	58.400	58.800	58.800	10,000
2024-04-10	59.000	59.900	59.000	59.900	59.900	8,000
2024-04-09	58.100	59.400	58.100	59.400	59.400	8,000
2024-04-08	58.200	58.200	57.500	57.500	57.500	11,000
2024-04-03	57.000	58.100	56.900	58.100	58.100	7,000
2024-04-02	58.100	59.900	58.100	58.200	58.200	7,000
2024-04-01	58.200	59.900	58.000	58.100	58.100	19,000
2024-03-29	55.800	57.200	55.100	57.200	57.200	83,000
2024-03-28	54.200	55.800	54.200	55.800	55.800	77,000
2024-03-27	56.300	56.300	56.300	56.300	56.300	0
2024-03-26	56.400	56.400	56.300	56.300	56.300	3,000
2024-03-25	56.200	56.300	56.000	56.300	56.300	8,000
2024-03-22	56.200	56.200	56.200	56.200	56.200	1,000
2024-03-21	56.000	56.000	55.600	55.600	55.600	3,000
2024-03-20	56.200	56.200	56.200	56.200	56.200	3,023
2024-03-19	56.700	56.700	56.100	56.200	56.200	10,000
2024-03-18	60.100	60.100	60.100	60.100	60.100	43,161
2024-03-15	60.800	60.800	60.100	60.100	60.100	5,000
2024-03-14	60.900	60.900	60.500	60.500	60.500	2,000
2024-03-13	61.900	61.900	61.900	61.900	61.900	23,089
2024-03-12	62.100	62.100	61.600	61.900	61.900	18,000
2024-03-11	64.000	65.400	62.100	62.200	62.200	37,000
2024-03-08	64.400	65.000	63.600	64.400	64.400	91,000
2024-03-07	62.300	63.100	61.300	61.800	61.800	24,000
2024-03-06	61.300	62.300	61.300	62.300	62.300	4,000
2024-03-05	62.000	62.100	61.200	61.700	61.700	10,000
2024-03-04	60.900	63.400	60.900	62.400	62.400	17,000
2024-03-01	60.900	60.900	60.800	60.800	60.800	6,000
2024-02-29	60.900	60.900	60.900	60.900	60.900	0
2024-02-27	60.900	60.900	60.900	60.900	60.900	0
2024-02-26	61.100	61.600	60.900	60.900	60.900	3,000
2024-02-23	61.900	61.900	61.300	61.300	61.300	3,000
2024-02-22	62.000	62.100	61.600	61.900	61.900	10,000
2024-02-21	61.200	61.900	61.200	61.900	61.900	2,000
2024-02-20	62.500	62.500	62.000	62.000	62.000	11,000
2024-02-19	61.800	61.800	61.200	61.200	61.200	7,000
2024-02-16	60.200	62.000	59.800	62.000	62.000	45,000
2024-02-15	58.500	60.000	58.500	59.700	59.700	11,000
2024-02-05	58.200	58.500	58.100	58.100	58.100	5,000
2024-02-02	56.900	59.800	56.900	58.400	58.400	13,000

← NewerPage 11 of 19 · 1,127 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.