Topower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 63.400 | 63.400 | 63.400 | 63.400 | 58.397 | 1,000 |
| 2021-12-17 | 61.700 | 62.700 | 61.700 | 62.700 | 57.752 | 2,020 |
| 2021-12-16 | 66.100 | 66.100 | 62.200 | 62.600 | 57.660 | 20,236 |
| 2021-12-15 | 62.000 | 66.500 | 62.000 | 66.500 | 61.252 | 13,075 |
| 2021-12-14 | 61.900 | 62.000 | 60.700 | 62.000 | 57.107 | 13,000 |
| 2021-12-13 | 62.400 | 62.400 | 62.000 | 62.000 | 57.107 | 6,000 |
| 2021-12-10 | 61.300 | 64.600 | 61.200 | 62.500 | 57.568 | 14,000 |
| 2021-12-09 | 61.000 | 61.300 | 61.000 | 61.300 | 56.462 | 4,000 |
| 2021-12-08 | 61.000 | 61.200 | 60.000 | 61.200 | 56.370 | 15,056 |
| 2021-12-07 | 61.000 | 61.300 | 61.000 | 61.300 | 56.462 | 5,000 |
| 2021-12-06 | 61.500 | 62.000 | 61.200 | 61.200 | 56.370 | 7,381 |
| 2021-12-03 | 63.000 | 63.000 | 61.500 | 61.600 | 56.739 | 35,698 |
| 2021-12-02 | 62.500 | 63.900 | 62.500 | 63.500 | 58.489 | 8,000 |
| 2021-12-01 | 62.700 | 63.700 | 60.800 | 63.700 | 58.673 | 32,449 |
| 2021-11-30 | 65.000 | 65.000 | 64.000 | 65.000 | 59.870 | 3,479 |
| 2021-11-29 | 65.800 | 65.800 | 65.800 | 65.800 | 60.607 | 8,004 |
| 2021-11-26 | 65.900 | 65.900 | 64.000 | 65.800 | 60.607 | 4,000 |
| 2021-11-25 | 66.000 | 66.000 | 65.000 | 65.900 | 60.699 | 6,000 |
| 2021-11-24 | 66.000 | 66.000 | 66.000 | 66.000 | 60.791 | 1,039 |
| 2021-11-23 | 65.600 | 65.600 | 63.500 | 65.500 | 60.331 | 6,000 |
| 2021-11-22 | 65.600 | 65.600 | 65.300 | 65.500 | 60.331 | 4,000 |
| 2021-11-19 | 65.800 | 65.800 | 65.500 | 65.500 | 60.331 | 4,000 |
| 2021-11-18 | 65.900 | 65.900 | 65.100 | 65.700 | 60.515 | 6,124 |
| 2021-11-17 | 65.900 | 65.900 | 65.800 | 65.900 | 60.699 | 6,000 |
| 2021-11-16 | 66.000 | 66.000 | 65.500 | 65.500 | 60.331 | 3,002 |
| 2021-11-15 | 65.100 | 66.000 | 65.000 | 65.600 | 60.423 | 23,000 |
| 2021-11-12 | 67.900 | 68.000 | 65.600 | 66.700 | 61.436 | 12,000 |
| 2021-11-11 | 68.200 | 68.200 | 67.500 | 67.900 | 62.541 | 7,030 |
| 2021-11-10 | 68.000 | 68.000 | 67.900 | 68.000 | 62.634 | 4,104 |
| 2021-11-09 | 66.100 | 67.600 | 65.200 | 67.000 | 61.712 | 20,005 |
| 2021-11-08 | 67.000 | 68.300 | 67.000 | 68.300 | 62.910 | 14,000 |
| 2021-11-05 | 68.300 | 68.300 | 66.900 | 68.300 | 62.910 | 4,000 |
| 2021-11-04 | 68.200 | 68.300 | 67.500 | 68.300 | 62.910 | 5,000 |
| 2021-11-03 | 67.500 | 68.300 | 67.500 | 68.200 | 62.818 | 8,000 |
| 2021-11-02 | 67.000 | 68.400 | 67.000 | 68.400 | 63.002 | 6,000 |
| 2021-11-01 | 67.000 | 68.400 | 67.000 | 68.400 | 63.002 | 2,000 |
| 2021-10-29 | 68.400 | 68.400 | 67.500 | 68.400 | 63.002 | 5,000 |
| 2021-10-28 | 68.000 | 68.400 | 68.000 | 68.400 | 63.002 | 4,008 |
| 2021-10-27 | 68.000 | 68.200 | 68.000 | 68.200 | 62.818 | 7,000 |
| 2021-10-26 | 68.200 | 68.200 | 68.200 | 68.200 | 62.818 | 1,000 |
| 2021-10-25 | 68.100 | 68.200 | 67.300 | 67.300 | 61.989 | 3,000 |
| 2021-10-22 | 68.000 | 68.200 | 68.000 | 68.100 | 62.726 | 13,202 |
| 2021-10-21 | 67.700 | 68.500 | 67.500 | 68.100 | 62.726 | 27,020 |
| 2021-10-20 | 67.200 | 67.700 | 66.900 | 67.700 | 62.357 | 30,000 |
| 2021-10-19 | 66.800 | 67.600 | 66.700 | 67.000 | 61.712 | 20,044 |
| 2021-10-18 | 66.200 | 66.700 | 66.100 | 66.700 | 61.436 | 35,000 |
| 2021-10-15 | 66.000 | 66.500 | 65.000 | 66.500 | 61.252 | 44,000 |
| 2021-10-14 | 66.500 | 66.500 | 65.800 | 66.000 | 60.791 | 26,000 |
← NewerPage 19 of 19 · 1,128 trading days
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.