Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.000	29.000	29.000	29.000	25.489	3,000
2022-08-05	29.250	29.250	29.000	29.000	25.489	17,500
2022-08-04	29.400	29.400	29.400	29.400	25.840	0
2022-08-03	29.200	29.400	29.200	29.400	25.840	6,100
2022-08-02	29.100	29.100	29.100	29.100	25.577	0
2022-08-01	29.100	29.100	29.100	29.100	25.577	0
2022-07-29	29.200	29.200	29.100	29.100	25.577	6,000
2022-07-28	29.000	29.300	29.000	29.300	25.752	31,000
2022-07-27	29.100	29.300	29.000	29.300	25.752	11,600
2022-07-26	29.950	29.950	29.950	29.950	26.324	2,100
2022-07-25	30.350	30.350	29.200	29.500	25.928	8,100
2022-07-22	30.000	30.000	28.300	28.300	24.874	15,059
2022-07-21	30.150	31.600	30.150	31.600	25.752	1,001
2022-07-20	30.800	30.800	30.400	30.400	24.775	6,000
2022-07-19	31.000	31.000	30.300	30.450	24.815	4,020
2022-07-18	30.150	31.000	30.150	30.950	25.223	9,031
2022-07-15	29.900	29.900	29.900	29.900	24.367	1,000
2022-07-14	29.950	29.950	29.950	29.950	24.408	6,000
2022-07-13	29.650	30.000	29.600	29.900	24.367	25,000
2022-07-12	29.800	29.800	29.800	29.800	24.286	6,000
2022-07-11	29.900	30.150	29.900	30.150	24.571	3,200
2022-07-08	30.000	30.100	30.000	30.100	24.530	4,000
2022-07-07	30.050	30.300	30.050	30.300	24.693	7,000
2022-07-06	30.400	30.400	30.400	30.400	24.775	0
2022-07-05	30.400	30.400	30.400	30.400	24.775	0
2022-07-04	30.400	30.400	30.400	30.400	24.775	0
2022-07-01	30.000	30.400	30.000	30.400	24.775	8,000
2022-06-30	30.550	30.600	30.400	30.400	24.775	11,300
2022-06-29	30.500	30.500	30.400	30.400	24.775	6,000
2022-06-28	30.350	30.550	30.300	30.300	24.693	20,000
2022-06-27	30.150	30.500	30.150	30.500	24.856	6,000
2022-06-24	30.150	30.150	30.150	30.150	24.571	0
2022-06-23	30.150	30.150	30.150	30.150	24.571	0
2022-06-22	30.150	30.150	30.150	30.150	24.571	200
2022-06-21	30.150	30.150	30.150	30.150	24.571	0
2022-06-20	30.150	30.150	30.150	30.150	24.571	0
2022-06-17	29.400	30.150	29.400	30.150	24.571	2,000
2022-06-16	30.150	30.150	30.150	30.150	24.571	300
2022-06-15	30.100	30.100	30.100	30.100	24.530	0
2022-06-14	30.100	30.100	30.100	30.100	24.530	0
2022-06-13	30.000	30.100	29.100	30.100	24.530	5,003
2022-06-10	30.400	30.400	30.400	30.400	24.775	1,000
2022-06-09	30.600	30.600	30.600	30.600	24.938	0
2022-06-08	30.650	30.650	30.200	30.600	24.938	13,000
2022-06-07	30.400	30.400	30.400	30.400	24.775	0
2022-06-06	30.400	30.400	30.400	30.400	24.775	0
2022-06-02	30.400	30.400	30.400	30.400	24.775	0
2022-06-01	31.000	31.000	30.400	30.400	24.775	3,001
2022-05-31	30.500	31.800	30.500	31.800	25.915	2,001
2022-05-30	32.000	32.000	31.500	31.500	25.671	2
2022-05-27	30.550	31.500	30.550	31.500	25.671	6,500
2022-05-26	30.550	30.550	30.550	30.550	24.897	0
2022-05-25	30.550	30.550	30.550	30.550	24.897	500
2022-05-24	30.400	30.400	30.400	30.400	24.775	0
2022-05-23	30.400	30.400	30.400	30.400	24.775	0
2022-05-20	30.400	30.400	30.400	30.400	24.775	1,000
2022-05-19	30.300	30.300	30.100	30.100	24.530	7,000
2022-05-18	30.400	30.400	30.400	30.400	24.775	4,000
2022-05-17	30.000	30.100	28.700	30.100	24.530	19,001
2022-05-16	30.250	30.250	30.250	30.250	24.652	6,000

← NewerPage 18 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.