Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	27.600	27.600	27.600	27.600	24.424	0
2023-08-04	28.300	28.300	27.500	27.600	24.424	4,141
2023-08-02	27.500	28.350	27.500	28.300	25.044	1,042
2023-08-01	28.450	28.450	28.450	28.450	25.177	0
2023-07-31	28.450	28.450	28.450	28.450	25.177	0
2023-07-28	28.450	28.450	28.450	28.450	25.177	0
2023-07-27	28.450	28.450	28.450	28.450	25.177	0
2023-07-26	28.450	28.450	28.450	28.450	25.177	0
2023-07-25	28.450	28.450	28.450	28.450	25.177	2,000
2023-07-24	28.400	28.400	28.400	28.400	25.132	1,000
2023-07-21	27.800	27.800	27.800	27.800	24.601	0
2023-07-20	27.800	27.800	27.800	27.800	24.601	0
2023-07-19	27.800	27.800	27.800	27.800	24.601	0
2023-07-18	27.800	27.800	27.800	27.800	24.601	1,010
2023-07-17	27.800	27.800	27.800	27.800	24.601	6
2023-07-14	28.000	28.000	28.000	28.000	24.778	2,000
2023-07-13	28.050	28.050	28.050	28.050	24.823	0
2023-07-12	28.050	28.050	28.050	28.050	24.823	0
2023-07-11	28.050	28.050	28.050	28.050	24.823	0
2023-07-10	28.050	28.050	28.050	28.050	24.823	3,000
2023-07-07	29.400	29.400	29.400	29.400	26.017	1
2023-07-06	29.400	29.400	28.000	29.400	25.840	31,011
2023-07-05	28.150	29.000	28.150	29.000	25.489	6,001
2023-07-04	28.800	28.800	28.800	28.800	25.313	0
2023-07-03	28.000	28.800	28.000	28.800	25.313	3,031
2023-06-30	28.800	28.800	28.800	28.800	25.313	1
2023-06-29	28.000	28.800	28.000	28.750	25.269	8,002
2023-06-28	28.950	28.950	28.950	28.950	25.445	0
2023-06-27	28.950	28.950	28.950	28.950	25.445	1
2023-06-26	28.050	28.950	28.000	28.950	25.445	12,001
2023-06-21	28.950	28.950	28.950	28.950	25.445	10
2023-06-20	28.050	28.050	28.050	28.050	24.654	900
2023-06-19	28.300	28.950	28.200	28.950	25.445	10,000
2023-06-16	28.050	28.050	28.050	28.050	24.654	2,000
2023-06-15	28.600	28.600	28.600	28.600	25.137	0
2023-06-14	28.600	28.600	28.600	28.600	25.137	0
2023-06-13	28.600	28.600	28.600	28.600	25.137	0
2023-06-12	28.600	28.600	28.600	28.600	25.137	40
2023-06-09	28.050	28.050	28.050	28.050	24.654	1,000
2023-06-08	28.050	28.050	28.050	28.050	24.654	1
2023-06-07	28.450	28.500	28.000	28.500	25.049	11,100
2023-06-06	28.200	28.200	27.500	28.200	24.786	7,000
2023-06-05	27.550	27.550	27.550	27.550	24.214	0
2023-06-02	27.550	27.550	27.550	27.550	24.214	0
2023-06-01	27.550	27.550	27.550	27.550	24.214	0
2023-05-31	27.550	27.550	27.550	27.550	24.214	0
2023-05-30	27.550	27.550	27.550	27.550	24.214	2,640
2023-05-29	28.000	28.000	28.000	28.000	24.610	0
2023-05-26	28.450	28.450	28.000	28.000	24.610	6,000
2023-05-25	27.300	28.000	27.200	27.950	24.566	43,001
2023-05-24	26.000	26.000	26.000	26.000	22.852	3,000
2023-05-23	25.800	25.800	25.800	25.800	22.676	0
2023-05-22	25.700	25.900	25.700	25.800	22.676	43,100
2023-05-19	25.600	25.850	25.600	25.850	22.720	20,000
2023-05-18	26.400	26.400	26.000	26.400	23.204	6,000
2023-05-17	26.100	26.100	26.100	26.100	22.940	0
2023-05-16	26.100	26.100	26.100	26.100	22.940	3,000
2023-05-15	25.650	25.700	25.500	25.700	22.588	8,000
2023-05-12	25.550	25.550	25.550	25.550	22.457	0
2023-05-11	25.900	25.900	25.550	25.550	22.457	6,000

← NewerPage 14 of 21 · 1,215 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.