Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.900	23.900	23.800	23.800	20.918	11,500
2023-02-06	24.000	24.000	24.000	24.000	21.094	0
2023-02-03	24.000	24.000	24.000	24.000	21.094	0
2023-02-02	24.150	24.300	24.000	24.000	21.094	39,450
2023-02-01	23.000	23.000	23.000	23.000	20.215	0
2023-01-31	23.000	23.000	23.000	23.000	20.215	30
2023-01-30	23.000	23.000	23.000	23.000	20.215	1,250
2023-01-17	23.600	23.600	23.600	23.600	20.743	0
2023-01-16	23.600	23.600	23.600	23.600	20.743	0
2023-01-13	23.600	23.600	23.600	23.600	20.743	0
2023-01-12	23.600	23.600	23.600	23.600	20.743	0
2023-01-11	23.500	23.600	23.500	23.600	20.743	5,000
2023-01-10	23.850	23.900	23.800	23.900	21.006	9,000
2023-01-09	23.850	23.850	23.850	23.850	20.962	2,000
2023-01-06	24.000	24.050	24.000	24.050	21.138	5,000
2023-01-05	24.250	24.250	24.250	24.250	21.314	0
2023-01-04	24.250	24.250	24.250	24.250	21.314	0
2023-01-03	24.250	24.250	24.250	24.250	21.314	0
2022-12-30	24.250	24.250	24.250	24.250	21.314	0
2022-12-29	24.250	24.250	24.250	24.250	21.314	0
2022-12-28	24.250	24.250	24.250	24.250	21.314	0
2022-12-27	24.250	24.250	24.250	24.250	21.314	1,000
2022-12-26	24.250	24.250	24.250	24.250	21.314	1,000
2022-12-23	24.100	24.250	23.900	23.900	21.006	33,000
2022-12-22	24.250	24.250	24.250	24.250	21.314	0
2022-12-21	24.250	24.250	24.250	24.250	21.314	0
2022-12-20	24.250	24.250	24.250	24.250	21.314	0
2022-12-19	24.250	24.250	24.250	24.250	21.314	1,000
2022-12-16	24.200	24.200	24.200	24.200	21.270	0
2022-12-15	24.200	24.200	24.200	24.200	21.270	4,000
2022-12-14	24.200	24.200	24.200	24.200	21.270	2,000
2022-12-13	23.600	23.600	23.500	23.600	20.743	9,000
2022-12-12	23.800	23.800	23.800	23.800	20.918	1,000
2022-12-09	24.150	24.300	24.150	24.300	21.358	5,000
2022-12-08	24.400	24.500	24.000	24.300	21.358	25,502
2022-12-07	24.000	24.000	23.900	24.000	21.094	7,500
2022-12-06	23.550	24.100	23.450	23.900	21.006	23,050
2022-12-05	22.450	23.500	22.350	23.000	20.215	18,201
2022-12-02	22.100	22.200	22.000	22.000	19.336	5,201
2022-12-01	22.000	22.000	21.950	21.950	19.292	6,000
2022-11-30	22.000	22.150	21.900	22.000	19.336	12,200
2022-11-29	21.850	21.900	21.850	21.900	19.248	301
2022-11-28	20.700	21.800	20.700	21.800	19.161	10,300
2022-11-25	20.650	20.650	20.650	20.650	18.150	0
2022-11-24	20.500	20.650	20.300	20.650	18.150	11,000
2022-11-23	20.550	20.550	20.300	20.300	17.842	9,250
2022-11-22	20.600	20.600	20.350	20.350	17.886	8,100
2022-11-21	20.900	20.900	20.550	20.550	18.062	7,300
2022-11-18	20.600	20.600	20.500	20.500	18.018	11,100
2022-11-17	20.500	20.550	20.500	20.550	18.062	6,000
2022-11-16	20.600	20.600	20.600	20.600	18.106	250
2022-11-15	20.700	20.700	20.600	20.600	18.106	7,150
2022-11-14	21.300	21.300	21.300	21.300	18.721	1,100
2022-11-11	21.300	21.300	21.300	21.300	18.721	100
2022-11-10	21.200	21.200	21.200	21.200	18.633	0
2022-11-09	21.200	21.200	21.200	21.200	18.633	0
2022-11-08	21.200	21.200	21.200	21.200	18.633	450
2022-11-07	20.500	21.100	20.500	21.100	18.545	5,100
2022-11-04	21.500	21.500	21.500	21.500	18.897	201
2022-11-03	21.600	21.600	21.600	21.600	18.985	0

← NewerPage 16 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.