Topower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	50.900	51.100	50.900	50.900	50.900	5,000
2024-10-29	51.100	51.300	51.000	51.100	51.100	33,000
2024-10-28	51.800	51.800	51.500	51.700	51.700	12,000
2024-10-25	51.600	51.900	51.600	51.800	51.800	7,000
2024-10-24	51.500	51.500	51.500	51.500	51.500	1,000
2024-10-23	52.200	53.300	51.600	51.700	51.700	9,000
2024-10-22	52.400	53.600	52.200	52.200	52.200	10,000
2024-10-21	50.700	51.900	50.700	51.900	51.900	13,000
2024-10-18	51.900	51.900	51.300	51.500	51.500	9,000
2024-10-17	51.900	51.900	51.900	51.900	51.900	0
2024-10-16	51.100	51.900	51.100	51.900	51.900	3,000
2024-10-15	51.300	52.000	51.300	51.900	51.900	10,000
2024-10-14	51.100	51.500	51.100	51.300	51.300	8,000
2024-10-11	52.600	52.600	51.000	51.700	51.700	62,000
2024-10-09	53.200	53.500	52.500	53.200	53.200	17,000
2024-10-08	53.200	53.500	53.100	53.500	53.500	3,000
2024-10-07	53.000	53.000	53.000	53.000	53.000	1,000
2024-10-04	53.000	53.100	52.900	53.000	53.000	12,000
2024-10-03	53.000	53.000	53.000	53.000	53.000	0
2024-10-02	53.000	53.000	53.000	53.000	53.000	0
2024-10-01	53.300	53.300	53.000	53.000	53.000	12,000
2024-09-30	53.100	53.800	53.100	53.300	53.300	35,000
2024-09-27	53.800	53.800	53.800	53.800	53.800	3,000
2024-09-26	54.000	54.200	53.800	53.800	53.800	16,000
2024-09-25	54.000	54.700	53.700	54.700	54.700	10,000
2024-09-24	53.900	53.900	53.900	53.900	53.900	1,000
2024-09-23	54.000	54.800	53.900	53.900	53.900	5,000
2024-09-20	54.100	55.600	53.800	53.800	53.800	3,000
2024-09-19	54.100	54.100	54.100	54.100	54.100	0
2024-09-18	54.600	54.600	54.100	54.100	54.100	13,000
2024-09-16	53.500	56.300	53.500	55.200	55.200	13,000
2024-09-13	53.200	53.500	52.900	53.200	53.200	13,000
2024-09-12	53.700	53.700	52.200	53.500	53.500	16,000
2024-09-11	54.400	54.400	51.800	52.300	52.300	47,000
2024-09-10	51.200	51.400	50.700	51.000	51.000	16,000
2024-09-09	50.600	51.100	50.600	51.100	51.100	3,000
2024-09-06	50.300	52.000	50.300	51.100	51.100	7,000
2024-09-05	51.800	51.800	50.500	50.800	50.800	25,000
2024-09-04	51.200	51.200	51.200	51.200	51.200	2,000
2024-09-03	52.100	52.100	52.000	52.000	52.000	5,000
2024-09-02	52.500	52.600	52.000	52.000	52.000	21,000
2024-08-30	53.600	53.600	52.900	52.900	52.900	3,000
2024-08-29	52.100	52.900	52.100	52.900	52.900	16,000
2024-08-28	52.400	52.400	52.400	52.400	52.400	1,000
2024-08-27	52.900	52.900	52.600	52.600	52.600	10,000
2024-08-26	54.000	54.000	52.800	53.900	53.900	13,000
2024-08-23	54.000	54.000	54.000	54.000	54.000	2,000
2024-08-22	53.800	53.800	53.800	53.800	53.800	0
2024-08-21	54.600	54.600	53.500	53.800	53.800	6,000
2024-08-20	55.100	55.300	54.400	54.600	54.100	7,000
2024-08-19	53.500	55.000	53.500	55.000	54.496	12,000
2024-08-16	52.400	53.500	52.400	53.500	53.010	2,000
2024-08-15	52.200	52.500	52.000	52.500	52.019	33,000
2024-08-14	51.900	52.000	51.900	52.000	52.000	7,000
2024-08-13	51.500	51.500	51.500	51.500	51.500	0
2024-08-12	50.400	52.200	50.400	51.500	51.500	12,000
2024-08-09	50.800	50.900	50.600	50.600	50.600	11,000
2024-08-08	50.400	50.400	49.650	49.700	49.700	71,000
2024-08-07	48.950	51.300	48.900	50.400	50.400	116,000
2024-08-06	51.300	52.900	50.100	50.600	50.600	55,000

← NewerPage 9 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.