Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	47.900	47.900	47.900	47.900	47.900	0
2025-07-25	47.500	47.900	47.500	47.900	47.900	2,140
2025-07-24	47.500	47.500	47.500	47.500	47.500	1,339
2025-07-23	47.450	47.500	47.000	47.500	47.500	8,140
2025-07-22	47.500	47.500	47.500	47.500	47.500	4,000
2025-07-21	47.500	47.500	47.500	47.500	47.500	1,170
2025-07-18	46.900	46.900	45.500	46.800	46.800	4,000
2025-07-17	46.800	46.800	46.800	46.800	46.800	3,000
2025-07-16	46.000	46.450	46.000	46.450	46.450	2,000
2025-07-15	45.850	46.650	45.000	46.500	46.500	17,552
2025-07-14	46.400	46.700	46.400	46.700	46.700	5,000
2025-07-11	45.000	46.200	45.000	46.200	46.200	13,000
2025-07-10	47.350	47.350	45.000	45.000	45.000	4,000
2025-07-09	45.750	45.750	45.750	45.750	45.750	6,000
2025-07-08	44.250	45.750	44.250	45.750	45.750	2,000
2025-07-07	44.950	44.950	44.950	44.950	44.950	0
2025-07-04	46.800	46.800	44.250	44.950	44.950	6,000
2025-07-03	45.650	45.650	45.250	45.250	45.250	7,628
2025-07-02	45.100	45.100	45.100	45.100	45.100	1,000
2025-07-01	44.550	45.050	44.550	45.000	45.000	13,000
2025-06-30	44.500	45.200	43.750	45.100	45.100	5,000
2025-06-27	45.500	45.500	45.500	45.500	45.500	1,000
2025-06-26	45.800	45.800	44.950	45.000	45.000	9,000
2025-06-25	45.500	45.650	45.500	45.600	45.600	8,000
2025-06-24	46.900	46.900	45.050	45.600	45.600	19,000
2025-06-23	45.800	45.800	45.800	45.800	45.800	0
2025-06-20	44.000	45.800	44.000	45.800	45.800	3,000
2025-06-19	46.150	46.800	46.100	46.800	46.800	4,000
2025-06-18	47.650	47.650	46.350	46.500	46.500	19,215
2025-06-17	45.750	46.450	45.700	46.050	46.050	4,000
2025-06-16	45.500	45.600	45.500	45.600	45.600	2,000
2025-06-13	46.000	46.050	46.000	46.000	46.000	4,000
2025-06-12	45.700	45.700	45.700	45.700	45.700	1,000
2025-06-11	47.450	47.450	47.450	47.450	47.450	1,000
2025-06-10	48.250	48.250	46.750	46.750	46.750	4,000
2025-06-09	46.250	46.250	46.250	46.250	46.250	1,000
2025-06-06	48.150	48.150	46.850	46.950	46.950	3,000
2025-06-05	47.900	47.900	47.900	47.900	47.900	1,000
2025-06-04	46.500	46.500	46.500	46.500	46.500	1,000
2025-06-03	46.700	46.700	46.200	46.500	46.500	23,000
2025-06-02	45.100	46.450	45.100	46.450	46.450	26,000
2025-05-29	46.350	46.500	46.350	46.450	46.450	14,003
2025-05-28	46.250	46.250	46.250	46.250	46.250	1,000
2025-05-27	46.150	46.750	46.150	46.750	46.750	8,000
2025-05-26	46.100	47.000	46.100	47.000	47.000	7,000
2025-05-23	47.400	47.500	46.100	47.500	47.500	1,000
2025-05-22	47.250	47.250	46.150	47.050	47.050	4,000
2025-05-21	47.450	47.450	47.450	47.450	47.450	0
2025-05-20	46.100	47.450	46.100	47.450	47.450	4,000
2025-05-19	46.750	47.100	46.450	47.050	47.050	45,000
2025-05-16	48.050	48.500	47.950	48.250	48.250	11,000
2025-05-15	47.550	47.550	47.550	47.550	47.550	1,000
2025-05-14	48.500	48.500	48.500	48.500	48.500	1,000
2025-05-13	48.500	48.500	48.500	48.500	48.500	0
2025-05-12	48.500	48.500	48.500	48.500	48.500	1,000
2025-05-09	47.250	47.250	47.250	47.250	47.250	1,002
2025-05-08	46.750	46.750	46.750	46.750	46.750	1,000
2025-05-07	46.550	46.550	46.550	46.550	46.550	1,010
2025-05-06	47.900	47.900	47.900	47.900	47.900	1,000
2025-05-05	47.500	47.500	46.500	46.650	46.650	15,000

← NewerPage 6 of 19 · 1,127 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.