Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.200	27.200	27.200	27.200	24.070	0
2024-01-25	27.200	27.200	27.200	27.200	24.070	50
2024-01-24	27.200	27.200	27.200	27.200	24.070	1
2024-01-23	27.200	27.200	26.400	26.400	23.363	2,505
2024-01-22	27.250	27.250	27.250	27.250	24.115	24
2024-01-19	27.250	27.250	27.250	27.250	24.115	5
2024-01-18	27.250	27.250	27.250	27.250	24.115	1
2024-01-17	27.250	27.250	25.900	26.500	23.451	4,002
2024-01-16	25.900	26.000	25.900	26.000	23.009	19,000
2024-01-15	26.800	26.800	26.800	26.800	23.717	101
2024-01-12	25.900	26.000	25.900	26.000	23.009	11,000
2024-01-11	26.600	26.600	26.600	26.600	23.540	1,000
2024-01-10	26.600	26.600	26.600	26.600	23.540	19
2024-01-09	26.300	26.600	26.200	26.600	23.540	10,001
2024-01-08	26.250	26.250	25.500	26.250	23.230	21,002
2024-01-05	25.400	26.100	25.400	26.100	23.097	5,001
2024-01-04	25.500	26.050	25.200	26.050	23.053	8,001
2024-01-03	25.100	26.000	25.100	26.000	23.009	11,000
2024-01-02	26.250	26.250	25.050	25.050	22.168	5,001
2023-12-29	26.000	26.000	24.900	25.100	22.212	55,001
2023-12-28	25.200	25.300	25.200	25.300	22.389	15,000
2023-12-27	25.250	25.750	25.200	25.750	22.787	18,002
2023-12-26	24.150	24.500	24.100	24.100	21.327	7,000
2023-12-25	24.500	24.500	24.500	24.500	21.681	0
2023-12-22	25.500	25.500	24.300	24.500	21.681	23,000
2023-12-21	25.600	25.600	25.600	25.600	22.655	1,000
2023-12-20	25.500	25.500	25.500	25.500	22.566	0
2023-12-19	25.600	25.600	25.500	25.500	22.566	11,000
2023-12-18	25.500	25.600	25.500	25.500	22.566	30,200
2023-12-15	25.550	25.600	25.500	25.600	22.655	15,000
2023-12-14	25.600	25.700	25.550	25.700	22.743	12,000
2023-12-13	25.600	25.600	25.600	25.600	22.655	5
2023-12-12	26.300	26.300	26.300	26.300	23.274	0
2023-12-11	26.300	26.300	26.300	26.300	23.274	1,000
2023-12-08	25.700	25.950	25.600	25.600	22.655	8,000
2023-12-07	26.300	26.300	26.300	26.300	23.274	0
2023-12-06	26.300	26.300	26.300	26.300	23.274	150
2023-12-05	26.200	26.300	25.500	25.500	22.566	7,420
2023-12-04	27.550	27.550	27.550	27.550	24.380	679
2023-12-01	26.450	26.450	26.450	26.450	23.407	0
2023-11-30	25.250	26.450	25.200	26.450	23.407	7,001
2023-11-29	25.000	25.000	25.000	25.000	22.124	3,000
2023-11-28	25.000	25.000	25.000	25.000	22.124	0
2023-11-27	23.900	25.000	23.900	25.000	22.124	13,000
2023-11-24	24.200	24.300	24.200	24.300	21.504	3,000
2023-11-23	24.200	24.200	24.200	24.200	21.416	10
2023-11-22	24.300	24.300	24.200	24.200	21.416	6,370
2023-11-21	23.200	23.200	23.200	23.200	20.531	0
2023-11-20	22.600	23.200	22.600	23.200	20.531	13,000
2023-11-17	22.550	22.550	22.550	22.550	19.956	0
2023-11-16	22.700	22.700	22.550	22.550	19.956	9,000
2023-11-15	22.600	22.750	22.500	22.500	19.911	25,547
2023-11-14	21.550	21.550	21.550	21.550	19.071	1,000
2023-11-13	21.600	21.750	21.600	21.600	19.115	23,400
2023-11-10	21.800	21.850	21.550	21.600	19.115	15,500
2023-11-09	21.300	21.300	21.300	21.300	18.849	0
2023-11-08	21.200	21.300	21.200	21.300	18.849	5,000
2023-11-07	21.500	21.800	21.500	21.800	19.292	1,010
2023-11-06	20.700	20.700	20.700	20.700	18.318	0
2023-11-03	20.700	20.700	20.700	20.700	18.318	0

← NewerPage 12 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.