Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	33.200	33.250	29.950	31.450	28.513	110,861
2024-05-03	32.300	34.500	30.900	32.600	29.555	36,165
2024-05-02	34.000	34.000	30.500	32.450	29.419	98,592
2024-04-30	34.650	38.950	34.650	36.700	33.273	216,052
2024-04-29	28.200	36.300	28.200	35.000	31.731	150,360
2024-04-26	28.400	28.400	27.900	27.900	25.294	7,000
2024-04-25	27.700	28.000	27.700	28.000	25.385	7,000
2024-04-24	27.500	29.100	27.500	28.100	25.476	20,373
2024-04-23	27.000	27.000	27.000	27.000	24.478	0
2024-04-22	27.000	27.000	27.000	27.000	24.478	1,000
2024-04-19	27.000	27.000	27.000	27.000	24.478	3,000
2024-04-18	26.500	26.500	26.500	26.500	24.025	90
2024-04-17	27.500	27.500	26.300	27.200	24.070	21,050
2024-04-16	27.500	28.000	27.500	28.000	24.778	5,025
2024-04-15	27.500	28.100	27.500	28.100	24.867	330
2024-04-12	27.100	27.950	27.100	27.950	24.734	8,045
2024-04-11	27.000	27.100	27.000	27.100	23.982	4,000
2024-04-10	26.900	27.000	26.900	26.900	23.805	10,800
2024-04-09	28.250	28.250	26.900	27.000	23.894	16,052
2024-04-08	27.000	28.000	26.950	27.000	23.894	8,532
2024-04-03	26.900	27.000	26.900	27.000	23.894	2,001
2024-04-02	26.500	26.500	26.400	26.400	23.363	5,000
2024-04-01	25.700	26.600	25.700	26.600	23.540	40,072
2024-03-29	25.800	26.750	25.500	26.750	23.672	10,001
2024-03-28	25.800	25.800	25.500	25.500	22.566	6,000
2024-03-27	25.950	26.000	25.000	25.950	22.964	7,101
2024-03-26	25.500	25.500	25.500	25.500	22.566	0
2024-03-25	25.200	25.500	25.000	25.500	22.566	13,000
2024-03-22	25.800	25.800	24.900	25.500	22.566	57,000
2024-03-21	25.100	26.300	25.000	25.700	22.743	32,000
2024-03-20	26.400	26.400	25.000	25.100	22.212	47,999
2024-03-19	25.000	26.200	24.900	26.200	23.186	51,000
2024-03-18	25.100	25.600	24.900	25.500	22.566	20,000
2024-03-15	25.100	25.100	25.100	25.100	22.212	0
2024-03-14	25.400	25.500	23.850	25.100	22.212	105,000
2024-03-13	26.000	26.000	25.000	25.650	22.699	36,000
2024-03-12	26.000	26.500	25.900	26.000	23.009	22,000
2024-03-11	26.550	26.550	25.900	26.100	23.097	91,001
2024-03-08	26.500	26.600	26.300	26.600	23.540	11,000
2024-03-07	27.300	27.300	26.000	26.500	23.451	65,000
2024-03-06	27.200	28.350	27.150	27.500	24.336	63,000
2024-03-05	26.800	26.800	25.950	26.400	23.363	19,000
2024-03-04	27.150	27.150	26.650	26.650	23.584	3,085
2024-03-01	27.050	27.100	26.950	26.950	23.849	12,000
2024-02-29	26.800	27.100	26.800	27.000	23.894	22,000
2024-02-27	26.950	27.100	26.850	27.100	23.982	17,000
2024-02-26	26.900	26.900	26.800	26.800	23.717	19,000
2024-02-23	27.000	27.100	26.400	26.600	23.540	76,000
2024-02-22	27.000	28.250	26.400	27.000	23.894	60,991
2024-02-21	27.000	27.000	26.400	26.900	23.805	29,001
2024-02-20	26.000	27.050	25.800	26.900	23.805	34,000
2024-02-19	27.050	29.550	26.900	27.000	23.894	82,330
2024-02-16	26.950	26.950	26.400	26.400	23.363	19,022
2024-02-15	26.600	26.950	26.500	26.950	23.849	6,001
2024-02-05	26.600	26.900	26.400	26.500	23.451	46,100
2024-02-02	26.000	26.550	26.000	26.050	23.053	19,000
2024-02-01	26.100	26.200	26.000	26.000	23.009	57,000
2024-01-31	26.200	26.200	26.000	26.100	23.097	9,000
2024-01-30	26.600	26.600	26.000	26.000	23.009	27,000
2024-01-29	27.200	27.200	26.000	26.550	23.495	37,301

← NewerPage 11 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.