Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.500	20.700	20.500	20.700	18.318	8,000
2023-11-01	20.500	20.500	20.500	20.500	18.141	0
2023-10-31	20.500	20.500	20.500	20.500	18.141	0
2023-10-30	20.500	20.500	20.500	20.500	18.141	3,000
2023-10-27	20.500	20.500	20.500	20.500	18.141	0
2023-10-26	20.250	21.000	20.250	20.500	18.141	7,009
2023-10-25	21.150	21.150	21.150	21.150	18.717	0
2023-10-24	21.050	21.150	21.000	21.150	18.717	6,400
2023-10-23	21.050	21.050	21.050	21.050	18.628	0
2023-10-20	22.100	22.150	21.050	21.050	18.628	13,400
2023-10-19	22.900	22.900	22.050	22.050	19.513	3,100
2023-10-18	24.000	24.000	23.000	23.200	20.531	8,801
2023-10-17	23.900	23.900	23.900	23.900	21.150	6,000
2023-10-16	23.900	23.900	23.900	23.900	21.150	500
2023-10-13	24.100	24.100	24.100	24.100	21.327	3,000
2023-10-12	24.100	24.100	24.100	24.100	21.327	1,000
2023-10-11	24.100	24.100	24.100	24.100	21.327	0
2023-10-06	24.100	24.100	24.100	24.100	21.327	0
2023-10-05	24.100	24.100	24.100	24.100	21.327	0
2023-10-04	24.100	24.100	24.100	24.100	21.327	0
2023-10-03	24.100	24.100	24.100	24.100	21.327	0
2023-10-02	24.100	24.100	24.100	24.100	21.327	500
2023-09-28	24.100	24.100	24.000	24.000	21.239	6,000
2023-09-27	24.100	24.100	24.100	24.100	21.327	0
2023-09-26	24.100	24.100	24.100	24.100	21.327	0
2023-09-25	24.100	24.100	24.100	24.100	21.327	1
2023-09-22	24.050	24.100	24.000	24.100	21.327	7,900
2023-09-21	25.000	25.000	25.000	25.000	22.124	0
2023-09-20	25.000	25.000	25.000	25.000	22.124	0
2023-09-19	25.000	25.000	25.000	25.000	22.124	3,000
2023-09-18	24.150	24.150	24.150	24.150	21.371	3,000
2023-09-15	24.150	24.150	24.150	24.150	21.371	200
2023-09-14	24.050	24.050	24.050	24.050	21.283	3,000
2023-09-13	24.150	24.150	24.150	24.150	21.371	0
2023-09-12	24.150	24.150	24.150	24.150	21.371	3,000
2023-09-11	24.050	24.050	24.050	24.050	21.283	3,000
2023-09-08	25.150	25.150	25.150	25.150	22.256	0
2023-09-07	25.150	25.150	25.150	25.150	22.256	0
2023-09-06	25.150	25.150	25.150	25.150	22.256	0
2023-09-05	25.150	25.150	25.150	25.150	22.256	0
2023-09-04	25.150	25.150	25.150	25.150	22.256	0
2023-09-01	25.150	25.150	25.150	25.150	22.256	0
2023-08-31	25.150	25.150	25.150	25.150	22.256	0
2023-08-30	25.150	25.150	25.150	25.150	22.256	0
2023-08-29	25.150	25.150	25.150	25.150	22.256	0
2023-08-28	25.150	25.150	25.150	25.150	22.256	0
2023-08-25	25.150	25.150	25.150	25.150	22.256	0
2023-08-24	25.150	25.150	25.150	25.150	22.256	0
2023-08-23	25.150	25.150	25.150	25.150	22.256	0
2023-08-22	25.150	25.150	25.150	25.150	22.256	0
2023-08-21	24.050	25.150	24.050	25.150	22.256	1,016
2023-08-18	25.150	25.150	25.150	25.150	22.256	0
2023-08-17	25.150	25.150	25.150	25.150	22.256	0
2023-08-16	24.500	25.150	24.500	25.150	22.256	3,001
2023-08-15	24.000	24.500	24.000	24.500	21.681	2,000
2023-08-14	24.500	24.500	24.500	24.500	21.681	1,000
2023-08-11	24.500	24.500	24.500	24.500	21.681	20
2023-08-10	25.000	25.000	24.850	24.950	22.079	6,270
2023-08-09	27.000	27.000	27.000	27.000	23.894	0
2023-08-08	27.050	27.050	27.000	27.000	23.894	6,000

← NewerPage 13 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.