Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.000	41.000	39.600	39.600	39.600	2,000
2026-04-23	41.200	41.200	39.500	39.500	39.500	3,000
2026-04-22	41.250	41.250	41.250	41.250	41.250	0
2026-04-21	40.600	41.250	40.600	41.250	41.250	2,000
2026-04-20	41.200	42.350	38.500	40.600	40.600	25,000
2026-04-17	40.600	41.000	39.600	39.850	39.850	10,333
2026-04-16	42.100	42.350	39.750	41.000	41.000	14,025
2026-04-15	41.500	41.500	40.000	41.100	41.100	7,000
2026-04-14	40.600	42.700	40.600	42.700	42.700	19,000
2026-04-13	41.500	41.500	39.750	39.750	39.750	3,377
2026-04-10	42.400	42.900	41.600	42.900	42.900	7,000
2026-04-09	45.850	45.850	41.000	41.200	41.200	19,025
2026-04-08	46.350	46.350	42.050	44.300	44.300	15,000
2026-04-07	43.350	44.850	43.350	44.850	44.850	2,000
2026-04-02	41.650	41.900	41.550	41.900	41.900	5,000
2026-04-01	44.450	44.450	44.000	44.000	44.000	2,000
2026-03-31	41.750	44.450	40.500	44.450	44.450	29,000
2026-03-30	42.250	42.850	41.100	41.750	41.750	32,000
2026-03-27	44.200	44.200	44.200	44.200	44.200	0
2026-03-26	43.150	44.200	43.150	44.200	44.200	3,333
2026-03-25	45.500	45.500	45.500	45.500	45.500	1,333
2026-03-24	45.000	45.250	45.000	45.250	45.250	2,066
2026-03-23	46.850	46.850	44.600	45.500	45.500	7,000
2026-03-20	48.500	48.500	48.500	48.500	48.500	1,000
2026-03-19	49.000	49.000	49.000	49.000	49.000	1,451
2026-03-18	49.250	50.900	49.050	49.250	49.250	10,696
2026-03-17	46.900	49.200	46.900	47.600	47.600	8,000
2026-03-16	51.300	51.300	47.400	49.400	49.400	15,201
2026-03-13	52.000	52.000	51.300	51.300	51.300	6,000
2026-03-12	52.700	53.900	50.900	51.300	51.300	11,000
2026-03-11	50.500	51.000	50.500	51.000	51.000	3,000
2026-03-10	51.000	51.000	50.900	50.900	50.900	3,000
2026-03-09	53.200	53.200	50.600	52.000	52.000	24,000
2026-03-06	53.000	53.500	51.700	53.200	53.200	32,000
2026-03-05	52.900	53.400	52.900	53.000	53.000	37,002
2026-03-04	50.200	53.500	50.200	52.700	52.700	18,000
2026-03-03	53.500	54.400	52.700	52.700	52.700	21,000
2026-03-02	50.200	54.000	50.200	54.000	54.000	20,057
2026-02-26	53.400	53.500	51.100	53.400	53.400	70,000
2026-02-25	53.000	53.500	53.000	53.500	53.500	8,000
2026-02-24	53.000	53.000	52.500	53.000	53.000	10,000
2026-02-23	50.800	52.500	50.800	52.500	52.500	15,000
2026-02-11	53.200	53.200	48.850	51.700	51.700	17,000
2026-02-10	52.000	52.000	52.000	52.000	52.000	0
2026-02-09	50.000	56.600	50.000	52.000	52.000	10,150
2026-02-06	49.050	54.400	49.050	51.700	51.700	15,000
2026-02-05	52.500	53.400	52.500	53.400	53.400	5,204
2026-02-04	54.400	54.600	54.400	54.400	54.400	6,000
2026-02-03	55.000	55.000	54.500	54.500	54.500	3,000
2026-02-02	56.900	56.900	56.900	56.900	56.900	0
2026-01-30	57.900	58.000	56.900	56.900	56.900	5,000
2026-01-29	58.500	58.500	57.100	58.000	58.000	29,000
2026-01-28	57.500	57.600	57.100	57.500	57.500	13,000
2026-01-27	55.800	57.500	55.800	57.500	57.500	50,133
2026-01-26	57.600	57.600	55.600	57.100	57.100	71,451
2026-01-23	57.600	57.600	55.400	57.000	57.000	105,000
2026-01-22	56.600	57.000	55.300	56.900	56.900	80,000
2026-01-21	56.200	56.700	55.400	56.700	56.700	94,020
2026-01-20	54.000	56.500	54.000	56.300	56.300	180,000
2026-01-19	50.700	54.300	50.700	54.000	54.000	218,000

← NewerPage 3 of 19 · 1,126 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.