Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	61.900	61.900	61.900	61.900	57.015	1,004
2022-03-29	62.800	62.800	61.200	61.200	56.370	8,104
2022-03-28	61.500	61.500	60.800	60.800	56.002	4,000
2022-03-25	62.000	62.000	61.300	61.300	56.462	3,059
2022-03-24	61.600	61.700	61.600	61.700	56.831	2,570
2022-03-23	60.200	61.700	60.100	61.700	56.831	4,195
2022-03-22	62.000	62.000	61.000	61.000	56.186	13,000
2022-03-21	62.000	63.500	61.000	61.800	56.923	14,172
2022-03-18	64.100	64.100	63.100	63.100	58.120	2,000
2022-03-17	63.600	64.500	63.600	64.500	59.410	2,000
2022-03-16	62.100	64.400	62.100	63.600	58.581	6,000
2022-03-14	63.000	63.900	63.000	63.900	58.857	3,000
2022-03-11	64.800	64.800	63.100	63.800	58.765	6,010
2022-03-10	63.500	64.100	63.500	64.100	59.041	2,000
2022-03-09	63.500	63.500	63.500	63.500	58.489	1,027
2022-03-08	63.000	63.000	63.000	63.000	58.028	1,010
2022-03-07	64.600	64.600	62.200	63.000	58.028	4,000
2022-03-04	62.900	63.900	62.900	63.900	58.857	2,000
2022-03-02	64.500	64.500	61.900	63.900	58.857	9,000
2022-03-01	62.800	62.800	62.800	62.800	57.844	1,016
2022-02-25	64.500	64.500	62.500	62.500	57.568	3,000
2022-02-24	64.300	64.300	64.300	64.300	59.226	1,001
2022-02-22	65.400	65.400	65.400	65.400	60.239	1,108
2022-02-21	62.100	63.000	62.100	63.000	58.028	2,000
2022-02-18	64.700	64.700	63.400	63.400	58.397	2,010
2022-02-17	63.900	63.900	62.900	63.100	58.120	8,002
2022-02-16	64.400	64.400	64.000	64.000	58.949	4,000
2022-02-15	64.400	64.400	64.400	64.400	59.318	1,000
2022-02-14	64.400	64.400	64.400	64.400	59.318	1,002
2022-02-11	64.600	64.600	62.800	63.400	58.397	6,027
2022-02-10	65.800	65.800	62.800	63.100	58.120	12,000
2022-02-09	65.500	65.500	63.800	63.900	58.857	3,002
2022-02-08	64.500	64.900	63.500	64.900	59.778	3,008
2022-02-07	64.800	64.800	64.500	64.600	59.502	6,075
2022-01-26	62.500	62.700	61.400	62.700	57.752	8,000
2022-01-25	61.000	61.000	60.900	60.900	56.094	3,103
2022-01-24	63.100	63.100	62.000	62.200	57.291	12,174
2022-01-21	62.400	62.700	62.400	62.700	57.752	4,008
2022-01-20	63.200	63.200	62.100	62.200	57.291	13,001
2022-01-19	64.000	64.000	62.400	62.400	57.475	8,000
2022-01-18	64.500	64.500	64.500	64.500	59.410	5,000
2022-01-17	62.300	63.700	62.200	63.700	58.673	4,000
2022-01-14	63.700	63.700	63.700	63.700	58.673	1,000
2022-01-13	64.400	64.400	63.700	63.700	58.673	3,000
2022-01-12	64.400	64.400	62.900	63.900	58.857	6,000
2022-01-11	63.800	64.000	63.800	63.900	58.857	8,000
2022-01-10	63.900	63.900	63.700	63.800	58.765	4,077
2022-01-07	63.100	63.600	62.600	62.700	57.752	10,191
2022-01-06	65.700	65.700	64.800	64.800	59.686	4,002
2022-01-05	63.600	64.600	63.500	64.500	59.410	7,000
2022-01-04	64.000	66.000	64.000	65.300	60.147	13,000
2022-01-03	65.800	65.800	65.000	65.200	60.055	10,220
2021-12-30	65.600	66.000	64.600	65.300	60.147	13,000
2021-12-29	65.000	65.600	65.000	65.600	60.423	6,000
2021-12-28	65.700	65.700	65.000	65.500	60.331	11,000
2021-12-27	66.100	66.100	65.000	65.700	60.515	13,003
2021-12-24	64.500	65.700	64.000	65.700	60.515	12,000
2021-12-23	63.900	65.000	63.900	64.500	59.410	32,668
2021-12-22	63.500	65.500	61.200	63.500	58.489	19,110
2021-12-21	63.400	63.400	63.400	63.400	58.397	1,000

← NewerPage 18 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.