Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	39.800	39.800	39.550	39.550	35.856	1,200
2024-07-31	39.400	39.450	39.050	39.450	35.766	5,036
2024-07-30	39.500	39.500	39.500	39.500	35.811	0
2024-07-29	39.500	39.500	39.500	39.500	35.811	1,000
2024-07-26	39.200	39.200	39.200	39.200	35.539	0
2024-07-23	40.000	40.000	39.200	39.200	35.539	626
2024-07-22	39.600	39.600	39.600	39.600	35.902	1,000
2024-07-19	39.800	39.800	39.250	39.500	35.811	6,097
2024-07-18	40.300	40.300	39.000	39.200	35.539	10,019
2024-07-17	40.200	40.300	40.000	40.000	36.264	15,000
2024-07-16	39.400	40.000	39.350	40.000	36.264	10,000
2024-07-15	39.400	40.000	39.400	40.000	36.264	2,788
2024-07-12	39.950	39.950	39.600	39.600	35.902	7,100
2024-07-11	40.500	41.000	40.500	40.500	36.718	3,651
2024-07-10	44.000	44.000	39.250	40.950	37.126	45,343
2024-07-09	40.300	46.500	40.300	43.000	38.984	74,798
2024-07-08	38.200	40.750	38.200	40.100	36.355	14,007
2024-07-05	38.150	38.150	38.150	38.150	34.587	0
2024-07-04	38.150	38.150	38.150	38.150	34.587	0
2024-07-03	38.150	38.150	38.150	38.150	34.587	1,003
2024-07-02	38.150	38.150	38.150	38.150	34.587	0
2024-07-01	38.150	38.150	38.150	38.150	34.587	8
2024-06-28	38.150	38.150	37.850	38.100	34.542	9,000
2024-06-27	37.700	38.250	37.700	37.850	34.315	1,500
2024-06-26	37.700	37.700	37.700	37.700	34.179	10
2024-06-25	38.300	38.300	38.000	38.000	34.451	2,033
2024-06-24	36.600	37.800	36.600	37.800	34.270	3,060
2024-06-21	39.000	39.000	38.650	38.650	35.040	13,011
2024-06-20	39.050	39.200	39.050	39.200	35.539	3,000
2024-06-19	40.600	41.150	39.800	39.800	36.083	35,191
2024-06-18	40.200	42.500	40.200	40.600	36.808	24,903
2024-06-17	38.700	39.500	38.700	39.500	35.811	10,693
2024-06-14	38.800	39.200	38.800	39.200	35.539	15,000
2024-06-13	38.100	38.300	38.100	38.300	34.723	12,000
2024-06-12	38.450	38.650	37.450	38.600	34.995	37,383
2024-06-11	38.350	40.650	38.350	38.500	34.904	74,026
2024-06-07	38.800	38.850	37.500	37.800	34.270	124,183
2024-06-06	38.850	40.500	38.700	38.850	35.222	29,310
2024-06-05	38.850	39.500	38.000	38.000	34.451	16,200
2024-06-04	39.100	39.150	38.850	39.100	35.448	16,213
2024-06-03	38.850	39.000	38.700	38.900	35.267	25,102
2024-05-31	37.900	39.500	37.850	39.500	35.811	6,201
2024-05-30	38.000	39.150	37.900	38.500	34.904	10,018
2024-05-29	40.800	40.800	37.100	39.950	36.219	55,426
2024-05-28	41.000	42.800	36.950	41.000	37.171	111,078
2024-05-27	42.400	42.400	39.000	39.250	35.584	40,048
2024-05-24	47.500	47.500	39.000	42.250	38.304	142,342
2024-05-23	42.800	53.500	41.350	50.500	45.784	241,883
2024-05-22	33.800	39.200	33.500	37.400	33.907	130,618
2024-05-21	33.500	35.300	33.300	33.700	30.553	48,074
2024-05-20	33.000	33.850	32.800	33.350	30.235	41,521
2024-05-17	32.350	33.800	32.350	33.800	30.643	29,253
2024-05-16	32.000	32.300	31.850	31.850	28.876	13,100
2024-05-15	32.000	32.400	31.900	32.400	29.374	10,301
2024-05-14	31.500	31.950	31.500	31.600	28.649	20,000
2024-05-13	31.500	31.650	31.500	31.500	28.558	33,000
2024-05-10	31.450	31.800	31.200	31.600	28.649	19,000
2024-05-09	31.300	32.500	31.300	31.500	28.558	25,112
2024-05-08	31.100	31.600	30.000	31.450	28.513	91,350
2024-05-07	31.400	31.800	31.300	31.650	28.694	170,100

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	2.1000 TWD
2025-06-19	2.2200 TWD
2024-04-18	0.6500 TWD
2023-07-07	0.2000 TWD
2022-07-22	2.3000 TWD
2021-08-10	1.5000 TWD
2020-07-02	1.0000 TWD
2019-07-03	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.