Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	25.900	25.900	25.550	25.550	22.457	6,000
2023-05-10	25.800	25.800	25.800	25.800	22.676	0
2023-05-09	25.800	25.800	25.800	25.800	22.676	0
2023-05-08	25.800	25.800	25.800	25.800	22.676	0
2023-05-05	25.800	25.800	25.800	25.800	22.676	0
2023-05-04	25.800	25.800	25.800	25.800	22.676	0
2023-05-03	25.900	25.900	25.800	25.800	22.676	4,000
2023-05-02	25.050	25.200	25.050	25.200	22.149	4,000
2023-04-28	25.200	25.200	25.200	25.200	22.149	0
2023-04-27	25.200	25.200	25.200	25.200	22.149	0
2023-04-26	24.800	25.200	24.800	25.200	22.149	17,000
2023-04-25	24.800	24.800	24.800	24.800	21.797	0
2023-04-24	24.950	25.000	24.800	24.800	21.797	7,000
2023-04-21	25.000	25.000	24.600	24.600	21.622	28,000
2023-04-20	25.000	26.100	24.800	24.800	21.797	15,001
2023-04-19	26.100	26.100	26.100	26.100	22.940	0
2023-04-18	26.100	26.100	26.100	26.100	22.940	0
2023-04-17	26.100	26.100	26.100	26.100	22.940	0
2023-04-14	26.000	26.100	25.900	26.100	22.940	9,001
2023-04-13	26.000	26.000	26.000	26.000	22.852	0
2023-04-12	26.000	26.000	26.000	26.000	22.852	0
2023-04-11	26.000	26.000	26.000	26.000	22.852	3
2023-04-10	26.000	26.000	26.000	26.000	22.852	0
2023-04-07	26.000	26.000	26.000	26.000	22.852	6
2023-04-06	25.000	25.000	25.000	25.000	21.973	4,300
2023-03-31	24.500	24.500	24.500	24.500	21.534	0
2023-03-30	24.500	24.500	24.500	24.500	21.534	2,180
2023-03-29	24.700	24.700	24.000	24.100	21.182	12,100
2023-03-28	24.600	24.800	24.600	24.800	21.797	7,000
2023-03-27	24.800	24.800	24.800	24.800	21.797	0
2023-03-24	24.800	24.800	24.800	24.800	21.797	1,000
2023-03-23	25.400	25.400	24.500	25.300	22.237	12,200
2023-03-22	25.000	26.500	23.300	26.400	23.204	59,449
2023-03-21	26.100	26.100	26.100	26.100	22.940	0
2023-03-20	26.100	26.100	26.100	26.100	22.940	0
2023-03-17	26.100	26.100	26.100	26.100	22.940	3,000
2023-03-16	26.100	26.100	26.100	26.100	22.940	0
2023-03-15	26.100	26.100	26.100	26.100	22.940	0
2023-03-14	26.100	26.100	26.100	26.100	22.940	0
2023-03-13	26.100	26.100	26.100	26.100	22.940	1
2023-03-10	25.000	25.000	25.000	25.000	21.973	1
2023-03-09	26.000	26.000	26.000	26.000	22.852	3
2023-03-08	26.000	26.000	26.000	26.000	22.852	2
2023-03-07	25.000	26.000	25.000	26.000	22.852	2,002
2023-03-06	25.000	25.000	25.000	25.000	21.973	0
2023-03-03	25.000	25.500	25.000	25.000	21.973	16,001
2023-03-02	24.750	24.750	24.750	24.750	21.753	0
2023-03-01	24.750	24.750	24.750	24.750	21.753	0
2023-02-24	24.750	24.750	24.750	24.750	21.753	1,500
2023-02-23	24.700	24.700	24.700	24.700	21.709	1
2023-02-22	24.500	24.500	24.000	24.000	21.094	3,500
2023-02-21	23.800	23.800	23.800	23.800	20.918	200
2023-02-20	23.950	24.100	23.950	23.950	21.050	24,320
2023-02-17	23.600	23.600	23.600	23.600	20.743	0
2023-02-16	23.600	23.600	23.600	23.600	20.743	0
2023-02-15	23.600	23.600	23.600	23.600	20.743	0
2023-02-14	23.600	23.600	23.600	23.600	20.743	0
2023-02-13	23.600	23.600	23.600	23.600	20.743	0
2023-02-10	23.600	23.600	23.600	23.600	20.743	0
2023-02-09	23.650	23.650	23.600	23.600	20.743	2,000

← NewerPage 15 of 21 · 1,216 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.