Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	57.000	57.000	57.000	57.000	54.664	3,626
2023-04-17	53.200	57.400	53.200	57.400	55.048	14,100
2023-04-14	55.000	55.000	55.000	55.000	52.746	6,022
2023-04-13	54.900	55.000	54.900	55.000	52.746	9,025
2023-04-11	53.200	54.200	53.200	54.200	51.979	3,000
2023-03-30	56.800	56.800	52.900	52.900	50.732	8,003
2023-03-29	51.000	54.900	51.000	52.600	50.444	23,020
2023-03-28	52.600	52.600	52.500	52.500	50.348	4,040
2023-03-27	52.500	52.500	52.500	52.500	50.348	4,001
2023-03-24	53.000	53.000	52.200	52.200	50.061	3,000
2023-03-22	51.700	53.300	51.700	53.000	50.828	5,000
2023-03-20	53.300	53.300	53.300	53.300	51.116	3,000
2023-03-17	53.300	53.300	53.300	53.300	51.116	1,289
2023-03-15	54.400	55.300	54.400	55.300	53.034	3,000
2023-03-13	56.600	56.600	54.800	54.800	52.554	2,025
2023-03-09	55.800	57.900	54.800	56.800	54.472	9,008
2023-03-08	57.900	57.900	56.000	56.000	53.705	11,010
2023-03-07	56.700	56.700	56.700	56.700	54.376	1,005
2023-03-06	56.200	56.200	56.200	56.200	53.897	1,003
2023-03-03	55.700	55.700	55.700	55.700	53.417	3,641
2023-03-01	55.600	55.700	55.600	55.700	53.417	4,000
2023-02-24	55.600	55.600	55.600	55.600	53.321	1,008
2023-02-23	55.000	57.600	55.000	57.600	55.239	3,028
2023-02-22	54.500	54.500	54.500	54.500	52.266	2,000
2023-02-21	53.500	54.000	53.500	54.000	51.787	7,100
2023-02-20	55.000	55.000	55.000	55.000	52.746	1,390
2023-02-16	55.000	55.000	55.000	55.000	52.746	1,000
2023-02-15	55.000	55.000	55.000	55.000	52.746	1,000
2023-02-14	55.000	55.000	55.000	55.000	52.746	1,055
2023-02-09	53.200	54.700	53.200	54.700	52.458	4,008
2023-02-07	54.200	54.200	54.200	54.200	51.979	8,000
2023-02-06	53.900	54.000	53.400	54.000	51.787	11,000
2023-02-03	54.600	55.500	54.600	55.100	52.842	14,038
2023-02-02	54.000	54.700	54.000	54.600	52.362	3,000
2023-02-01	54.000	54.000	54.000	54.000	51.787	1,000
2023-01-31	55.000	55.000	55.000	55.000	52.746	1,002
2023-01-30	54.100	54.900	54.100	54.200	51.979	3,071
2023-01-16	55.500	55.500	55.500	55.500	53.225	1,000
2023-01-13	56.000	56.000	56.000	56.000	53.705	1,000
2023-01-12	56.200	56.200	56.200	56.200	53.897	1,101
2023-01-11	57.000	57.000	57.000	57.000	54.664	1,000
2023-01-06	57.900	57.900	57.900	57.900	55.527	1,008
2023-01-04	58.900	58.900	58.900	58.900	56.486	1,000
2023-01-03	56.500	56.500	56.000	56.000	53.705	2,123
2022-12-30	58.400	58.400	57.100	57.100	54.760	2,459
2022-12-27	60.100	60.100	58.000	58.000	55.623	2,002
2022-12-26	59.900	59.900	59.600	59.600	57.157	2,005
2022-12-15	58.500	58.500	58.500	58.500	56.103	1,000
2022-12-14	59.000	59.000	59.000	59.000	56.582	4,021
2022-12-13	60.300	60.300	60.300	60.300	57.829	1,000
2022-12-12	59.900	59.900	59.900	59.900	57.445	1,000
2022-12-09	59.800	60.200	59.800	60.200	57.733	4,000
2022-12-08	58.400	58.500	58.400	58.500	56.103	3,000
2022-12-07	58.200	58.200	58.200	58.200	55.815	1,000
2022-12-02	56.400	56.400	56.400	56.400	54.089	1,000
2022-12-01	55.000	55.000	55.000	55.000	52.746	1,000
2022-11-30	56.700	56.700	56.700	56.700	54.376	1,035
2022-11-25	55.900	55.900	55.900	55.900	53.609	1,000
2022-11-24	56.300	56.300	56.300	56.300	53.993	1,020
2022-11-23	56.400	56.400	56.400	56.400	54.089	1,349

← NewerPage 15 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.