Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	58.500	59.400	55.200	55.800	55.800	83,000
2023-11-08	53.000	55.400	53.000	54.000	54.000	8,000
2023-11-07	53.500	53.500	52.000	52.500	52.500	5,000
2023-11-06	53.300	53.300	53.300	53.300	53.300	1,000
2023-11-03	52.100	52.100	52.100	52.100	52.100	1,000
2023-11-02	52.500	52.500	52.500	52.500	52.500	0
2023-11-01	54.200	54.200	52.500	52.500	52.500	4,000
2023-10-31	54.000	59.600	52.500	59.600	59.600	3,000
2023-10-30	54.600	54.600	54.600	54.600	54.600	1,000
2023-10-27	54.600	54.600	54.600	54.600	54.600	0
2023-10-26	54.600	54.600	54.600	54.600	54.600	0
2023-10-25	54.600	54.600	54.600	54.600	54.600	0
2023-10-24	54.600	54.600	54.600	54.600	54.600	1,000
2023-10-23	55.000	55.000	55.000	55.000	55.000	0
2023-10-20	55.000	55.000	55.000	55.000	55.000	0
2023-10-19	55.000	55.000	55.000	55.000	55.000	0
2023-10-18	55.000	55.000	55.000	55.000	55.000	0
2023-10-17	55.000	55.000	55.000	55.000	55.000	2,000
2023-10-16	54.200	54.200	54.200	54.200	54.200	5,000
2023-10-13	54.200	54.200	54.200	54.200	54.200	4,000
2023-10-12	54.000	55.000	53.900	55.000	55.000	4,000
2023-10-11	53.500	53.500	53.500	53.500	53.500	0
2023-10-06	53.500	53.500	53.500	53.500	53.500	0
2023-10-05	53.500	53.500	53.500	53.500	53.500	1,000
2023-10-04	53.400	53.400	53.400	53.400	53.400	0
2023-10-03	53.400	53.400	53.400	53.400	53.400	0
2023-10-02	53.400	53.400	53.400	53.400	53.400	0
2023-09-28	53.400	53.400	53.400	53.400	53.400	0
2023-09-27	53.400	53.400	53.400	53.400	53.400	0
2023-09-26	53.400	53.400	53.400	53.400	53.400	0
2023-09-25	52.300	53.400	52.300	53.400	53.400	2,000
2023-09-22	53.400	53.400	53.400	53.400	53.400	0
2023-09-21	53.300	53.400	53.300	53.400	53.400	2,000
2023-09-20	53.900	54.200	53.900	54.200	54.200	2,000
2023-09-19	54.200	54.200	54.200	54.200	54.200	0
2023-09-18	54.600	54.600	54.200	54.200	54.200	2,000
2023-09-15	55.200	55.200	55.200	55.200	55.200	0
2023-09-14	56.200	56.500	55.200	55.200	55.200	4,000
2023-09-13	53.700	54.300	52.700	54.300	54.300	7,000
2023-09-12	52.600	53.700	52.600	53.700	53.700	5,000
2023-09-11	54.200	54.400	54.200	54.400	54.400	1,000
2023-09-08	55.500	55.500	55.500	55.500	55.500	0
2023-09-07	55.600	55.600	55.500	55.500	55.500	1,000
2023-09-06	55.700	56.600	55.700	55.900	55.900	5,000
2023-09-05	57.700	57.700	56.700	56.700	56.700	2,000
2023-09-04	59.000	59.000	59.000	59.000	59.000	0
2023-09-01	59.000	59.000	59.000	59.000	59.000	1,000
2023-08-31	57.000	57.000	57.000	57.000	57.000	0
2023-08-30	59.000	59.100	57.000	57.000	57.000	7,000
2023-08-29	60.500	60.500	59.000	59.000	59.000	3,000
2023-08-28	60.800	60.800	60.800	60.800	60.800	0
2023-08-25	60.800	60.800	60.800	60.800	60.800	0
2023-08-24	59.800	60.800	59.800	60.800	60.800	4,000
2023-08-23	58.600	59.700	58.500	59.700	59.700	8,000
2023-08-22	59.000	60.000	59.000	60.000	60.000	4,000
2023-08-21	60.300	61.000	60.300	61.000	58.500	8,000
2023-08-18	60.900	60.900	60.800	60.800	58.308	2,000
2023-08-17	60.900	61.200	60.100	61.200	58.692	4,000
2023-08-16	61.000	61.000	61.000	61.000	58.500	2,070
2023-08-15	60.800	60.800	60.800	60.800	58.308	2,000

← NewerPage 13 of 19 · 1,128 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.