Topower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 62.600 | 63.000 | 62.200 | 63.000 | 58.028 | 3,248 |
| 2022-07-12 | 62.500 | 62.500 | 60.000 | 62.000 | 57.107 | 7,747 |
| 2022-07-11 | 62.100 | 62.100 | 62.100 | 62.100 | 57.199 | 1,000 |
| 2022-07-08 | 62.200 | 62.300 | 61.600 | 61.700 | 56.831 | 11,000 |
| 2022-07-07 | 62.000 | 62.000 | 62.000 | 62.000 | 57.107 | 1,000 |
| 2022-07-06 | 63.400 | 63.400 | 61.500 | 61.500 | 56.647 | 6,119 |
| 2022-07-05 | 62.200 | 62.200 | 62.000 | 62.000 | 57.107 | 2,001 |
| 2022-07-04 | 62.000 | 62.000 | 62.000 | 62.000 | 57.107 | 1,000 |
| 2022-07-01 | 62.000 | 62.000 | 61.000 | 61.000 | 56.186 | 13,000 |
| 2022-06-30 | 62.500 | 62.900 | 62.000 | 62.900 | 57.936 | 3,000 |
| 2022-06-29 | 63.200 | 63.200 | 63.200 | 63.200 | 58.212 | 1,053 |
| 2022-06-28 | 63.200 | 63.200 | 62.500 | 63.000 | 58.028 | 3,000 |
| 2022-06-27 | 62.500 | 63.000 | 62.500 | 63.000 | 58.028 | 2,000 |
| 2022-06-24 | 63.000 | 63.000 | 63.000 | 63.000 | 58.028 | 1,002 |
| 2022-06-23 | 62.000 | 62.000 | 62.000 | 62.000 | 57.107 | 1,000 |
| 2022-06-22 | 63.000 | 63.000 | 62.000 | 62.000 | 57.107 | 5,016 |
| 2022-06-21 | 63.000 | 63.000 | 63.000 | 63.000 | 58.028 | 1,035 |
| 2022-06-20 | 62.000 | 62.900 | 62.000 | 62.900 | 57.936 | 6,023 |
| 2022-06-17 | 63.600 | 63.600 | 62.000 | 62.000 | 57.107 | 4,000 |
| 2022-06-16 | 63.800 | 63.800 | 62.000 | 62.000 | 57.107 | 4,000 |
| 2022-06-13 | 63.800 | 63.800 | 63.800 | 63.800 | 58.765 | 1,000 |
| 2022-06-08 | 63.800 | 63.800 | 63.800 | 63.800 | 58.765 | 2,000 |
| 2022-06-07 | 63.800 | 63.800 | 63.800 | 63.800 | 58.765 | 1,000 |
| 2022-06-06 | 63.800 | 63.800 | 63.800 | 63.800 | 58.765 | 1,000 |
| 2022-06-01 | 63.900 | 63.900 | 63.900 | 63.900 | 58.857 | 1,000 |
| 2022-05-30 | 63.800 | 63.800 | 63.800 | 63.800 | 58.765 | 1,086 |
| 2022-05-27 | 62.300 | 62.300 | 62.300 | 62.300 | 57.383 | 1,000 |
| 2022-05-26 | 62.400 | 63.900 | 62.400 | 63.900 | 58.857 | 2,035 |
| 2022-05-24 | 62.400 | 62.400 | 62.400 | 62.400 | 57.475 | 1,142 |
| 2022-05-23 | 62.000 | 64.000 | 62.000 | 64.000 | 58.949 | 3,001 |
| 2022-05-20 | 63.600 | 63.600 | 63.100 | 63.100 | 58.120 | 2,000 |
| 2022-05-19 | 63.600 | 63.600 | 63.600 | 63.600 | 58.581 | 3,007 |
| 2022-05-18 | 63.600 | 63.600 | 63.600 | 63.600 | 58.581 | 1,000 |
| 2022-05-13 | 63.600 | 63.600 | 63.600 | 63.600 | 58.581 | 1,017 |
| 2022-05-10 | 63.000 | 63.000 | 63.000 | 63.000 | 58.028 | 1,011 |
| 2022-05-09 | 63.000 | 63.000 | 63.000 | 63.000 | 58.028 | 1,000 |
| 2022-05-06 | 61.000 | 63.000 | 61.000 | 63.000 | 58.028 | 5,022 |
| 2022-05-05 | 61.000 | 61.100 | 61.000 | 61.100 | 56.278 | 2,102 |
| 2022-05-04 | 63.000 | 63.000 | 63.000 | 63.000 | 58.028 | 1,002 |
| 2022-05-03 | 63.900 | 63.900 | 63.900 | 63.900 | 58.857 | 1,001 |
| 2022-04-29 | 63.900 | 63.900 | 63.900 | 63.900 | 58.857 | 1,000 |
| 2022-04-28 | 63.700 | 63.700 | 63.700 | 63.700 | 58.673 | 1,000 |
| 2022-04-27 | 62.800 | 62.800 | 62.800 | 62.800 | 57.844 | 1,000 |
| 2022-04-26 | 64.000 | 64.000 | 62.200 | 62.200 | 57.291 | 4,002 |
| 2022-04-25 | 63.500 | 64.000 | 63.500 | 64.000 | 58.949 | 2,000 |
| 2022-04-22 | 63.500 | 63.500 | 63.500 | 63.500 | 58.489 | 1,000 |
| 2022-04-21 | 63.500 | 63.500 | 62.100 | 62.100 | 57.199 | 2,000 |
| 2022-04-20 | 63.300 | 63.300 | 63.300 | 63.300 | 58.304 | 1,000 |
| 2022-04-19 | 63.400 | 63.500 | 61.600 | 63.500 | 58.489 | 6,000 |
| 2022-04-18 | 63.600 | 63.600 | 63.500 | 63.500 | 58.489 | 6,029 |
| 2022-04-15 | 63.700 | 63.700 | 61.700 | 62.500 | 57.568 | 4,020 |
| 2022-04-14 | 63.600 | 63.600 | 60.600 | 63.000 | 58.028 | 9,020 |
| 2022-04-13 | 63.000 | 63.000 | 63.000 | 63.000 | 58.028 | 1,000 |
| 2022-04-12 | 63.900 | 63.900 | 61.000 | 62.900 | 57.936 | 9,299 |
| 2022-04-11 | 63.500 | 63.500 | 63.500 | 63.500 | 58.489 | 1,019 |
| 2022-04-08 | 63.000 | 63.000 | 63.000 | 63.000 | 58.028 | 1,036 |
| 2022-04-07 | 62.000 | 62.000 | 62.000 | 62.000 | 57.107 | 1,009 |
| 2022-04-06 | 62.000 | 62.000 | 62.000 | 62.000 | 57.107 | 1,126 |
| 2022-04-01 | 62.000 | 62.000 | 62.000 | 62.000 | 57.107 | 1,000 |
| 2022-03-31 | 62.000 | 62.000 | 62.000 | 62.000 | 57.107 | 1,213 |
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.