Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.600	21.600	21.600	21.600	18.985	1,100
2022-11-01	22.000	22.200	22.000	22.100	19.424	8,000
2022-10-31	22.000	22.100	22.000	22.100	19.424	6,000
2022-10-28	22.600	22.600	22.600	22.600	19.864	0
2022-10-27	22.600	22.600	22.600	22.600	19.864	100
2022-10-26	23.100	23.100	23.100	23.100	20.303	1,100
2022-10-25	22.500	22.500	22.500	22.500	19.776	0
2022-10-24	22.500	22.500	22.500	22.500	19.776	0
2022-10-21	22.050	22.500	22.050	22.500	19.776	6,000
2022-10-20	22.050	23.000	22.050	23.000	20.215	2,000
2022-10-19	23.050	23.050	23.050	23.050	20.259	0
2022-10-18	23.050	23.050	23.050	23.050	20.259	0
2022-10-17	23.050	23.050	23.050	23.050	20.259	100
2022-10-14	22.200	23.050	22.200	23.050	20.259	8,200
2022-10-13	23.050	23.050	23.050	23.050	20.259	0
2022-10-12	23.150	23.150	22.500	23.050	20.259	3,108
2022-10-11	23.050	23.100	22.900	23.100	20.303	10,700
2022-10-07	24.100	24.100	23.050	23.050	20.259	7,997
2022-10-06	24.100	24.100	24.100	24.100	21.182	100
2022-10-05	24.150	24.150	24.100	24.100	21.182	400
2022-10-04	24.000	24.000	24.000	24.000	21.094	100
2022-10-03	23.100	23.100	23.100	23.100	20.303	0
2022-09-30	23.200	24.200	23.000	23.100	20.303	39,500
2022-09-29	24.100	24.650	23.400	23.500	20.655	41,718
2022-09-28	25.000	25.100	24.100	24.100	21.182	31,576
2022-09-27	25.050	25.050	25.050	25.050	22.017	0
2022-09-26	25.100	25.900	24.000	25.050	22.017	19,800
2022-09-23	27.150	27.150	27.150	27.150	23.863	0
2022-09-22	27.150	27.150	27.150	27.150	23.863	0
2022-09-21	27.150	27.150	27.150	27.150	23.863	0
2022-09-20	27.150	27.150	27.150	27.150	23.863	0
2022-09-19	27.150	27.150	27.150	27.150	23.863	0
2022-09-16	27.150	27.150	27.150	27.150	23.863	500
2022-09-15	27.000	27.000	26.800	26.800	23.555	12,001
2022-09-14	26.500	27.000	26.500	27.000	23.731	11,000
2022-09-13	27.700	27.700	27.700	27.700	24.346	0
2022-09-12	27.700	27.700	27.700	27.700	24.346	0
2022-09-08	27.700	27.750	27.000	27.700	24.346	12,007
2022-09-07	27.700	27.700	27.700	27.700	24.346	100
2022-09-06	27.600	27.650	27.600	27.650	24.302	6,000
2022-09-05	28.550	28.550	28.550	28.550	25.093	5
2022-09-02	28.000	28.000	27.900	27.900	24.522	6,000
2022-09-01	28.000	28.000	28.000	28.000	24.610	0
2022-08-31	28.000	28.000	28.000	28.000	24.610	0
2022-08-30	28.000	28.000	28.000	28.000	24.610	0
2022-08-29	28.000	28.000	28.000	28.000	24.610	1,000
2022-08-26	28.400	28.400	28.100	28.400	24.961	7,000
2022-08-25	28.000	28.000	28.000	28.000	24.610	0
2022-08-24	28.000	28.000	28.000	28.000	24.610	0
2022-08-23	28.000	28.000	28.000	28.000	24.610	0
2022-08-22	28.000	28.000	28.000	28.000	24.610	3,000
2022-08-19	28.550	28.550	28.450	28.450	25.005	7,000
2022-08-18	28.350	28.350	28.350	28.350	24.918	0
2022-08-17	28.350	28.350	28.350	28.350	24.918	0
2022-08-16	28.350	28.350	28.350	28.350	24.918	500
2022-08-15	28.100	28.250	28.000	28.150	24.742	34,000
2022-08-12	28.500	28.500	28.500	28.500	25.049	0
2022-08-11	28.600	28.600	27.800	28.500	25.049	18,006
2022-08-10	29.000	29.000	29.000	29.000	25.489	0
2022-08-09	29.000	29.000	29.000	29.000	25.489	0

← NewerPage 17 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.