Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	58.900	58.900	58.600	58.600	58.600	5,000
2024-01-31	58.800	58.800	58.800	58.800	58.800	0
2024-01-30	60.000	60.000	58.700	58.800	58.800	7,000
2024-01-29	60.000	60.000	59.500	59.500	59.500	8,000
2024-01-26	59.000	59.700	59.000	59.700	59.700	3,000
2024-01-25	60.100	60.100	60.100	60.100	60.100	1,000
2024-01-24	61.600	61.600	61.600	61.600	61.600	0
2024-01-23	60.200	61.600	60.000	61.600	61.600	8,000
2024-01-22	62.000	62.400	60.100	60.500	60.500	15,000
2024-01-19	59.500	60.800	59.500	60.800	60.800	9,000
2024-01-18	59.500	59.500	59.500	59.500	59.500	0
2024-01-17	59.400	60.300	59.400	59.500	59.500	7,000
2024-01-16	61.500	61.500	61.500	61.500	61.500	0
2024-01-15	61.400	62.500	61.400	61.500	61.500	8,000
2024-01-12	59.800	60.900	59.800	60.100	60.100	4,000
2024-01-11	59.200	61.000	59.200	61.000	61.000	5,000
2024-01-10	60.000	60.700	60.000	60.600	60.600	5,000
2024-01-09	61.600	62.100	61.300	61.300	61.300	10,000
2024-01-08	61.000	61.800	61.000	61.500	61.500	25,000
2024-01-05	61.700	61.700	60.700	60.700	60.700	9,000
2024-01-04	60.400	61.800	60.400	61.800	61.800	6,000
2024-01-03	60.400	61.800	60.400	61.800	61.800	6,000
2024-01-02	62.000	62.200	61.500	62.000	62.000	9,000
2023-12-29	61.000	62.000	60.600	62.000	62.000	20,000
2023-12-28	62.000	63.800	62.000	62.100	62.100	29,000
2023-12-27	61.200	62.100	61.100	61.100	61.100	6,000
2023-12-26	60.900	62.600	60.800	62.600	62.600	21,000
2023-12-25	62.000	64.000	61.800	61.800	61.800	7,000
2023-12-22	62.100	62.100	62.100	62.100	62.100	0
2023-12-21	60.900	62.900	60.300	62.100	62.100	11,000
2023-12-20	61.800	62.100	60.700	60.900	60.900	7,000
2023-12-19	62.300	62.300	61.200	62.300	62.300	18,000
2023-12-18	60.500	63.500	60.500	62.000	62.000	89,000
2023-12-15	59.100	60.900	59.000	60.500	60.500	40,000
2023-12-14	59.300	59.300	57.300	57.900	57.900	38,000
2023-12-13	57.800	59.400	57.800	59.400	59.400	2,000
2023-12-12	60.000	60.000	58.000	58.500	58.500	14,000
2023-12-11	56.100	59.500	56.100	59.500	59.500	3,000
2023-12-08	58.000	58.000	58.000	58.000	58.000	0
2023-12-07	58.500	62.000	58.000	58.000	58.000	44,000
2023-12-06	56.900	58.400	56.000	58.300	58.300	23,000
2023-12-05	55.000	55.500	55.000	55.400	55.400	4,000
2023-12-04	54.900	54.900	54.400	54.500	54.500	11,000
2023-12-01	53.800	59.000	53.800	59.000	59.000	10,000
2023-11-30	53.700	53.700	53.700	53.700	53.700	1,000
2023-11-29	53.600	54.400	53.600	53.900	53.900	6,000
2023-11-28	53.100	59.000	53.100	59.000	59.000	5,000
2023-11-27	52.900	53.700	52.900	53.700	53.700	4,000
2023-11-24	53.800	53.800	53.300	53.300	53.300	1,000
2023-11-23	54.000	54.700	53.500	53.800	53.800	24,000
2023-11-22	53.800	54.300	53.800	54.100	54.100	13,000
2023-11-21	54.000	55.100	54.000	55.100	55.100	7,000
2023-11-20	53.600	54.400	53.600	54.200	54.200	13,000
2023-11-17	54.600	55.400	54.200	54.200	54.200	15,000
2023-11-16	55.100	55.100	54.000	54.200	54.200	23,000
2023-11-15	57.000	57.000	57.000	57.000	57.000	1,000
2023-11-14	57.000	57.000	57.000	57.000	57.000	0
2023-11-13	57.600	57.600	57.000	57.000	57.000	4,000
2023-11-10	54.100	57.000	54.000	57.000	57.000	14,000
2023-11-09	58.500	59.400	55.200	55.800	55.800	83,000

← NewerPage 12 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.