Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	49.000	51.500	48.700	51.200	51.200	79,000
2026-01-15	49.800	52.400	49.050	50.900	50.900	123,000
2026-01-14	48.200	50.400	48.200	49.300	49.300	142,382
2026-01-13	43.900	48.250	42.650	48.250	48.250	88,000
2026-01-12	42.600	43.900	39.500	43.900	43.900	64,000
2026-01-09	39.950	39.950	39.950	39.950	39.950	0
2026-01-08	41.750	42.800	39.950	39.950	39.950	14,000
2026-01-07	40.700	42.150	40.100	40.350	40.350	7,000
2026-01-06	42.250	42.250	40.750	40.750	40.750	2,005
2026-01-05	41.150	41.900	40.800	40.850	40.850	23,000
2026-01-02	43.700	43.700	42.200	42.600	42.600	7,000
2025-12-31	46.650	46.650	42.250	42.250	42.250	22,001
2025-12-30	41.350	42.850	41.350	42.750	42.750	4,231
2025-12-29	42.800	43.000	42.800	43.000	43.000	11,000
2025-12-26	42.250	42.950	42.150	42.900	42.900	4,000
2025-12-24	42.500	42.950	41.500	42.950	42.950	12,421
2025-12-23	42.850	42.850	42.100	42.500	42.500	13,000
2025-12-22	42.200	42.950	42.000	42.900	42.900	15,100
2025-12-19	43.200	43.200	42.000	43.200	43.200	11,060
2025-12-18	43.750	43.750	42.250	42.250	42.250	8,311
2025-12-17	45.500	45.500	43.750	43.750	43.750	4,691
2025-12-16	45.750	45.750	44.000	44.000	44.000	2,007
2025-12-15	46.950	46.950	44.250	44.250	44.250	7,032
2025-12-12	43.050	47.450	43.050	45.700	45.700	19,003
2025-12-11	44.400	44.400	44.400	44.400	44.400	2,000
2025-12-10	45.000	45.000	45.000	45.000	45.000	2,060
2025-12-09	45.800	45.800	45.800	45.800	45.800	0
2025-12-08	45.800	45.800	45.800	45.800	45.800	0
2025-12-05	45.800	45.800	45.800	45.800	45.800	0
2025-12-04	45.800	45.800	45.800	45.800	45.800	0
2025-12-03	45.800	45.800	45.800	45.800	45.800	0
2025-12-02	45.800	45.800	45.800	45.800	45.800	0
2025-12-01	45.800	45.800	45.800	45.800	45.800	0
2025-11-28	45.000	45.800	45.000	45.800	45.800	2,000
2025-11-27	46.350	46.350	46.350	46.350	46.350	0
2025-11-26	46.350	46.350	46.350	46.350	46.350	2,005
2025-11-25	47.950	48.000	47.950	48.000	48.000	2,335
2025-11-24	47.900	47.950	47.900	47.950	47.950	2,000
2025-11-21	48.950	48.950	47.700	47.700	47.700	3,102
2025-11-20	45.400	47.300	45.400	47.300	47.300	5,049
2025-11-19	46.350	46.950	44.050	46.950	46.950	7,000
2025-11-18	47.300	48.000	47.300	48.000	48.000	2,000
2025-11-17	48.900	48.900	47.350	47.350	47.350	2,031
2025-11-14	48.550	48.950	48.550	48.950	48.950	3,000
2025-11-13	49.000	49.100	49.000	49.100	49.100	5,051
2025-11-12	48.850	49.200	48.850	49.200	49.200	6,079
2025-11-11	49.000	49.000	49.000	49.000	49.000	1,002
2025-11-10	47.450	48.350	45.900	48.000	48.000	15,051
2025-11-07	47.350	49.800	45.950	47.450	47.450	65,011
2025-11-06	45.000	45.700	43.500	45.700	45.700	70,000
2025-11-05	41.550	41.550	41.550	41.550	41.550	1,812
2025-11-04	43.050	43.050	43.050	43.050	43.050	1,073
2025-11-03	45.450	45.450	44.400	44.400	44.400	5,123
2025-10-31	44.150	45.450	44.150	45.450	45.450	3,160
2025-10-30	42.700	42.700	42.700	42.700	42.700	2,290
2025-10-29	44.350	44.500	44.200	44.200	44.200	6,362
2025-10-28	42.950	48.750	42.950	44.400	44.400	11,820
2025-10-27	44.000	45.500	44.000	44.400	44.400	4,000
2025-10-23	41.900	43.050	41.900	42.550	42.550	6,607
2025-10-22	45.950	45.950	43.400	43.400	43.400	6,051

← NewerPage 4 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.