Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	55.000	55.000	55.000	55.000	52.746	1,000
2022-11-10	54.400	54.400	54.400	54.400	52.171	1,100
2022-11-09	53.000	53.000	52.500	52.500	50.348	2,120
2022-11-08	53.000	53.000	53.000	53.000	50.828	1,350
2022-11-04	55.500	55.500	54.000	54.000	51.787	4,957
2022-11-03	56.000	56.000	56.000	56.000	53.705	1,000
2022-11-02	56.600	56.600	55.000	55.000	52.746	4,000
2022-11-01	56.600	56.600	56.600	56.600	54.280	1,000
2022-10-31	56.000	56.000	54.000	55.700	53.417	15,006
2022-10-28	56.000	56.000	56.000	56.000	53.705	1,000
2022-10-27	56.000	56.000	56.000	56.000	53.705	1,000
2022-10-26	55.000	55.000	55.000	55.000	52.746	1,000
2022-10-25	55.100	55.100	55.000	55.000	52.746	3,142
2022-10-24	55.500	55.500	55.500	55.500	53.225	1,001
2022-10-21	57.900	57.900	56.000	56.000	53.705	3,001
2022-10-17	56.000	56.000	56.000	56.000	53.705	1,000
2022-10-14	57.000	57.000	56.000	56.500	54.184	5,000
2022-10-11	57.500	58.000	56.500	58.000	55.623	4,000
2022-10-07	58.500	58.500	58.500	58.500	56.103	1,844
2022-10-06	57.900	57.900	57.900	57.900	55.527	1,000
2022-10-03	57.000	57.300	57.000	57.300	54.952	3,000
2022-09-30	56.000	56.400	55.000	55.100	52.842	8,005
2022-09-29	56.500	56.500	56.000	56.000	53.705	6,000
2022-09-28	57.500	57.800	56.500	56.500	54.184	5,000
2022-09-27	57.600	57.600	57.600	57.600	55.239	1,046
2022-09-26	58.000	58.000	57.600	57.600	55.239	2,000
2022-09-23	58.700	59.000	58.000	59.000	56.582	7,767
2022-09-22	59.900	59.900	59.900	59.900	57.445	1,800
2022-09-21	58.600	58.600	58.600	58.600	56.198	1,000
2022-09-20	60.600	60.600	60.000	60.000	57.541	4,000
2022-09-19	59.300	59.300	59.300	59.300	56.870	1,035
2022-09-16	60.100	60.100	60.100	60.100	57.637	1,003
2022-09-15	60.900	60.900	60.300	60.300	57.829	2,790
2022-09-12	59.400	60.700	59.300	60.700	58.212	5,817
2022-09-08	59.500	60.800	59.500	60.200	57.733	4,817
2022-09-06	62.000	62.000	61.400	61.400	58.884	2,001
2022-09-02	61.500	61.500	60.100	60.100	57.637	6,311
2022-09-01	61.800	61.800	60.300	60.300	57.829	2,000
2022-08-26	62.400	62.400	62.400	62.400	59.843	1,003
2022-08-25	61.000	61.500	61.000	61.500	58.980	2,000
2022-08-24	61.500	62.000	61.500	62.000	59.459	2,000
2022-08-23	63.100	63.200	63.100	63.200	58.212	3,030
2022-08-22	62.300	62.300	62.000	62.000	57.107	7,000
2022-08-19	61.100	61.700	61.100	61.700	56.831	4,000
2022-08-18	62.900	62.900	62.000	62.000	57.107	6,000
2022-08-16	62.300	62.700	62.000	62.700	57.752	6,000
2022-08-15	64.000	64.000	63.000	63.000	58.028	2,725
2022-08-11	62.500	62.500	62.500	62.500	57.568	1,000
2022-08-08	62.500	62.500	62.500	62.500	57.568	1,000
2022-08-05	61.100	61.100	61.100	61.100	56.278	1,004
2022-08-04	63.200	63.200	61.000	61.000	56.186	5,002
2022-08-03	63.000	63.000	63.000	63.000	58.028	1,000
2022-08-01	63.000	63.000	63.000	63.000	58.028	1,000
2022-07-28	62.800	62.800	62.800	62.800	57.844	1,000
2022-07-27	63.700	63.700	62.600	62.600	57.660	2,000
2022-07-25	62.800	62.800	62.300	62.300	57.383	2,000
2022-07-22	62.500	63.100	62.400	62.400	57.475	3,000
2022-07-20	62.500	62.500	62.000	62.000	57.107	2,000
2022-07-18	63.000	63.000	63.000	63.000	58.028	1,002
2022-07-15	60.100	64.000	60.100	64.000	58.949	6,000

← NewerPage 16 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.