Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	48.100	48.550	46.450	47.600	47.600	22,000
2025-01-22	47.250	48.100	47.250	48.100	48.100	13,000
2025-01-21	47.800	47.800	47.800	47.800	47.800	1,000
2025-01-20	47.800	47.800	47.800	47.800	47.800	12,000
2025-01-17	47.250	48.000	47.250	47.800	47.800	55,000
2025-01-16	47.800	47.800	47.800	47.800	47.800	0
2025-01-15	47.600	48.000	47.600	47.800	47.800	26,000
2025-01-14	46.500	47.700	46.500	47.700	47.700	12,000
2025-01-13	47.600	48.000	47.600	47.700	47.700	48,000
2025-01-10	48.000	48.100	47.500	47.600	47.600	36,000
2025-01-09	47.800	47.800	47.600	47.800	47.800	5,000
2025-01-08	47.150	47.800	47.150	47.800	47.800	3,000
2025-01-07	47.100	48.300	47.100	47.800	47.800	3,000
2025-01-06	48.000	48.000	48.000	48.000	48.000	1,000
2025-01-03	47.850	47.850	47.100	47.850	47.850	16,000
2025-01-02	47.850	47.900	47.850	47.850	47.850	34,000
2024-12-31	47.800	47.800	47.800	47.800	47.800	27,000
2024-12-30	47.750	47.800	47.750	47.750	47.750	47,000
2024-12-27	48.700	48.700	47.600	47.600	47.600	5,000
2024-12-26	46.650	48.150	46.650	48.150	48.150	62,000
2024-12-25	47.450	47.700	47.450	47.700	47.700	6,000
2024-12-24	47.500	47.500	47.500	47.500	47.500	1,000
2024-12-23	46.000	47.750	46.000	47.350	47.350	8,000
2024-12-20	45.950	45.950	45.950	45.950	45.950	0
2024-12-19	45.100	45.950	45.100	45.950	45.950	5,000
2024-12-18	45.900	46.200	45.900	46.200	46.200	7,000
2024-12-17	46.200	47.500	45.750	46.600	46.600	8,000
2024-12-16	47.500	47.500	46.800	46.800	46.800	24,000
2024-12-13	47.900	47.900	47.650	47.650	47.650	18,000
2024-12-12	47.850	48.050	47.850	47.900	47.900	14,000
2024-12-11	47.850	48.200	47.850	48.100	48.100	30,000
2024-12-10	48.500	48.550	48.150	48.200	48.200	60,000
2024-12-09	48.850	48.850	48.050	48.600	48.600	22,000
2024-12-06	49.000	49.000	48.900	48.900	48.900	6,000
2024-12-05	49.500	49.500	48.850	48.850	48.850	12,000
2024-12-04	48.350	50.000	48.350	49.800	49.800	11,000
2024-12-03	48.500	48.500	48.200	48.500	48.500	9,000
2024-12-02	48.850	48.850	48.400	48.400	48.400	25,000
2024-11-29	48.850	48.850	47.750	48.300	48.300	31,000
2024-11-28	48.850	48.850	48.500	48.550	48.550	31,000
2024-11-27	49.800	49.800	48.600	48.600	48.600	35,000
2024-11-26	49.650	49.650	49.650	49.650	49.650	1,000
2024-11-25	49.700	51.000	49.700	50.000	50.000	11,000
2024-11-22	49.350	49.350	49.350	49.350	49.350	0
2024-11-21	49.300	49.400	49.250	49.350	49.350	9,000
2024-11-20	49.250	49.500	49.250	49.500	49.500	10,597
2024-11-19	50.000	50.000	49.250	49.700	49.700	8,000
2024-11-18	50.000	50.300	49.650	50.000	50.000	7,000
2024-11-15	51.000	51.000	50.000	50.000	50.000	4,000
2024-11-14	49.900	50.000	49.850	49.850	49.850	12,000
2024-11-13	50.000	50.100	50.000	50.000	50.000	34,000
2024-11-12	50.000	50.800	49.950	50.000	50.000	20,000
2024-11-11	51.000	51.000	49.950	49.950	49.950	27,000
2024-11-08	50.200	50.800	50.000	50.000	50.000	10,000
2024-11-07	50.600	51.900	49.900	50.200	50.200	75,000
2024-11-06	50.600	50.700	49.800	50.600	50.600	17,000
2024-11-05	50.700	50.700	50.600	50.600	50.600	12,000
2024-11-04	50.300	50.700	50.300	50.700	50.700	7,000
2024-11-01	50.300	50.800	50.300	50.800	50.800	10,000
2024-10-31	50.900	50.900	50.900	50.900	50.900	0

← NewerPage 8 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.