Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	49.900	49.900	49.000	49.000	49.000	3,000
2025-04-30	48.250	48.250	48.200	48.200	48.200	3,000
2025-04-29	48.000	49.000	48.000	48.500	48.500	33,000
2025-04-28	48.000	48.000	47.950	48.000	48.000	6,000
2025-04-25	46.700	47.000	46.100	47.000	47.000	3,001
2025-04-24	46.700	46.700	46.700	46.700	46.700	1,030
2025-04-23	42.850	45.800	42.850	45.800	45.800	9,000
2025-04-22	42.400	45.200	42.400	45.200	45.200	8,048
2025-04-21	44.050	44.800	44.050	44.650	44.650	5,000
2025-04-18	47.950	47.950	46.600	47.050	47.050	4,001
2025-04-17	45.200	45.600	45.200	45.600	45.600	3,000
2025-04-16	44.800	45.050	44.800	45.050	45.050	4,000
2025-04-15	43.600	43.600	43.600	43.600	43.600	0
2025-04-14	43.000	43.600	43.000	43.600	43.600	12,000
2025-04-11	43.000	43.000	43.000	43.000	43.000	1,059
2025-04-10	39.600	43.350	39.600	43.000	43.000	17,000
2025-04-09	39.500	40.000	39.250	39.450	39.450	88,000
2025-04-08	38.650	39.500	38.600	39.500	39.500	29,000
2025-04-07	42.850	42.850	42.850	42.850	42.850	88,002
2025-04-02	47.250	47.600	47.250	47.600	47.600	28,000
2025-04-01	48.000	48.000	47.600	47.600	47.600	14,001
2025-03-31	46.800	47.400	46.600	46.850	46.850	131,000
2025-03-28	48.200	48.300	47.400	47.400	47.400	119,000
2025-03-27	48.600	48.800	48.600	48.800	48.800	4,050
2025-03-26	47.700	49.950	47.700	49.900	49.900	3,001
2025-03-25	49.700	49.700	48.650	49.000	49.000	40,001
2025-03-24	48.700	48.850	48.600	48.600	48.600	44,001
2025-03-21	50.000	50.000	49.500	49.500	49.500	51,001
2025-03-20	50.100	51.000	50.000	50.000	50.000	24,000
2025-03-19	49.100	50.600	49.100	50.300	50.300	33,002
2025-03-18	50.500	50.500	50.500	50.500	50.500	27,002
2025-03-17	50.200	50.800	48.400	50.500	50.500	25,000
2025-03-14	50.900	52.500	50.900	51.800	51.800	23,000
2025-03-13	51.000	51.000	50.800	50.800	50.800	11,000
2025-03-12	50.100	50.500	50.100	50.200	50.200	11,000
2025-03-11	50.000	51.000	50.000	50.100	50.100	12,000
2025-03-10	50.500	52.300	50.500	51.000	51.000	39,000
2025-03-07	48.900	50.800	48.900	50.800	50.800	24,000
2025-03-06	48.600	50.000	48.600	50.000	50.000	27,000
2025-03-05	47.750	49.500	47.750	49.500	49.500	8,000
2025-03-04	49.000	49.500	48.750	49.500	49.500	9,000
2025-03-03	50.500	50.500	50.400	50.400	50.400	10,000
2025-02-27	50.700	51.000	50.500	50.500	50.500	11,000
2025-02-26	50.500	51.500	50.500	50.700	50.700	31,208
2025-02-25	49.650	51.200	49.650	50.500	50.500	27,339
2025-02-24	49.850	50.000	48.850	49.700	49.700	54,000
2025-02-21	48.350	48.550	48.350	48.500	48.500	24,000
2025-02-20	48.300	48.550	48.300	48.450	48.450	14,000
2025-02-19	48.050	48.500	48.050	48.500	48.500	16,000
2025-02-18	47.850	48.000	47.850	48.000	48.000	5,000
2025-02-17	47.800	47.800	47.800	47.800	47.800	1,213
2025-02-14	47.650	47.950	47.650	47.950	47.950	2,000
2025-02-13	46.650	49.800	46.650	48.000	48.000	13,000
2025-02-12	48.000	48.200	48.000	48.200	48.200	4,000
2025-02-11	48.350	48.500	48.000	48.000	48.000	10,000
2025-02-10	50.000	50.000	48.300	48.300	48.300	2,001
2025-02-07	47.750	47.750	47.750	47.750	47.750	1,000
2025-02-06	46.750	46.750	46.750	46.750	46.750	1,163
2025-02-05	49.000	49.000	47.600	48.000	48.000	6,000
2025-02-04	47.600	47.600	47.600	47.600	47.600	1,227

← NewerPage 7 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.