Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30.250	30.250	30.250	30.250	24.652	6,000
2022-05-13	30.400	31.500	30.400	31.500	25.671	3,081
2022-05-12	30.450	30.450	30.450	30.450	24.815	10
2022-05-11	29.600	29.700	29.600	29.600	24.123	17,000
2022-05-10	29.500	29.500	29.500	29.500	24.041	1,000
2022-05-09	30.000	30.100	30.000	30.100	24.530	3,000
2022-05-06	30.550	30.950	30.250	30.950	25.223	12,002
2022-05-05	32.000	32.000	32.000	32.000	26.078	0
2022-05-04	32.000	32.000	31.850	32.000	26.078	6,010
2022-05-03	32.000	32.000	32.000	32.000	26.078	2,001
2022-04-29	31.600	31.600	31.400	31.400	25.589	3,000
2022-04-28	31.400	31.400	31.400	31.400	25.589	0
2022-04-27	31.400	31.400	31.400	31.400	25.589	1,000
2022-04-26	31.600	31.600	31.600	31.600	25.752	3,000
2022-04-25	31.500	31.750	31.500	31.750	25.875	4,000
2022-04-22	31.500	31.500	31.350	31.350	25.549	1,050
2022-04-21	31.850	31.950	31.700	31.950	26.038	5,000
2022-04-20	32.000	32.000	31.550	31.550	25.712	3,155
2022-04-19	31.600	31.600	31.600	31.600	25.752	155
2022-04-18	32.000	32.000	31.700	31.700	25.834	2,151
2022-04-15	31.900	31.900	31.900	31.900	25.997	0
2022-04-14	32.150	32.150	31.900	31.900	25.997	4,000
2022-04-13	32.200	32.200	32.200	32.200	26.241	1,000
2022-04-12	32.200	32.200	31.850	31.850	25.956	2,092
2022-04-11	32.000	32.150	31.950	32.150	26.201	9,344
2022-04-08	32.200	32.200	32.000	32.200	26.241	10,000
2022-04-07	32.500	32.500	31.800	31.800	25.915	34,555
2022-04-06	32.650	33.000	32.300	32.500	26.486	22,100
2022-04-01	33.050	33.200	31.850	33.000	26.893	43,155
2022-03-31	32.850	34.200	32.850	33.800	27.545	32,401
2022-03-30	31.900	34.650	31.400	33.000	26.893	57,509
2022-03-29	30.500	30.900	30.350	30.800	25.101	26,299
2022-03-28	30.300	30.300	30.300	30.300	24.693	0
2022-03-25	30.300	30.300	30.300	30.300	24.693	0
2022-03-24	30.400	30.950	30.200	30.300	24.693	8,211
2022-03-23	30.300	30.300	30.200	30.300	24.693	7,000
2022-03-22	30.000	30.000	30.000	30.000	24.449	0
2022-03-21	30.000	31.300	30.000	30.000	24.449	49,202
2022-03-18	29.750	30.100	29.750	29.800	24.286	3,001
2022-03-17	29.850	29.850	29.850	29.850	24.326	0
2022-03-16	29.700	30.000	29.650	29.850	24.326	7,160
2022-03-15	29.850	29.850	28.550	29.500	24.041	72,101
2022-03-14	29.700	30.200	29.700	30.000	24.449	55,110
2022-03-11	29.800	30.000	29.700	30.000	24.449	22,010
2022-03-10	29.900	30.500	29.900	30.500	24.856	7,010
2022-03-09	29.550	29.900	29.550	29.900	24.367	3,161
2022-03-08	29.500	29.600	29.000	29.600	24.123	17,030
2022-03-07	29.800	29.800	29.500	29.600	24.123	19,000
2022-03-04	30.000	30.000	30.000	30.000	24.449	0
2022-03-03	29.900	30.050	29.900	30.000	24.449	60,101
2022-03-02	29.700	29.800	29.650	29.800	24.286	35,081
2022-03-01	29.550	29.800	29.550	29.700	24.204	42,110
2022-02-25	29.550	29.700	29.550	29.700	24.204	102,077
2022-02-24	29.550	29.700	29.550	29.600	24.123	37,747
2022-02-23	29.650	29.700	29.550	29.600	24.123	55,003
2022-02-22	29.550	29.650	29.500	29.550	24.082	81,001
2022-02-21	29.600	29.650	29.550	29.650	24.163	163,046
2022-02-18	29.550	29.750	29.550	29.700	24.204	88,000
2022-02-17	29.500	29.700	29.500	29.550	24.082	45,234
2022-02-16	29.700	29.750	29.550	29.550	24.082	85,755

← NewerPage 19 of 21 · 1,221 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.