Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.700	29.750	29.550	29.550	24.082	61,201
2022-02-14	29.700	29.750	29.150	29.600	24.123	530,089
2022-02-11	25.700	30.000	25.700	29.650	24.163	827,653
2022-02-10	24.300	25.000	24.200	24.800	20.211	56,000
2022-02-09	23.950	24.050	23.900	24.000	19.559	26,300
2022-02-08	24.250	24.250	23.950	24.100	19.640	15,200
2022-02-07	24.000	24.400	23.900	23.900	19.477	66,780
2022-01-26	23.600	23.600	23.600	23.600	19.233	100
2022-01-25	23.200	23.300	23.200	23.300	18.988	4,000
2022-01-24	23.400	23.600	23.000	23.300	18.988	83,880
2022-01-21	24.150	24.200	23.400	23.600	19.233	53,000
2022-01-20	24.450	24.500	23.600	23.700	19.314	70,900
2022-01-19	25.100	25.300	24.050	24.500	19.966	147,300
2022-01-18	25.700	25.700	25.500	25.600	20.863	20,000
2022-01-17	25.950	25.950	25.650	25.800	21.026	21,000
2022-01-14	25.300	25.700	25.100	25.300	20.618	17,400
2022-01-13	25.800	25.800	25.800	25.800	21.026	0
2022-01-12	25.900	25.900	25.800	25.800	21.026	3,000
2022-01-11	25.800	25.800	25.500	25.500	20.781	27,000
2022-01-10	25.500	26.100	25.050	26.050	21.230	58,300
2022-01-07	25.300	26.000	25.200	25.250	20.578	22,200
2022-01-06	25.450	25.600	25.300	25.400	20.700	21,600
2022-01-05	24.900	25.400	24.850	25.400	20.700	25,100
2022-01-04	24.950	24.950	24.700	24.850	20.252	5,000
2022-01-03	24.400	25.000	24.400	25.000	20.374	33,000
2021-12-30	24.400	24.600	24.400	24.500	19.966	9,000
2021-12-29	24.400	24.800	24.350	24.800	20.211	14,100
2021-12-28	24.550	24.550	24.150	24.550	20.007	3,300
2021-12-27	24.400	24.400	24.400	24.400	19.885	3,000
2021-12-24	24.100	24.200	24.100	24.100	19.640	4,000
2021-12-23	24.100	24.100	24.100	24.100	19.640	1,000
2021-12-22	24.800	24.800	24.050	24.500	19.966	15,100
2021-12-21	24.700	24.700	24.700	24.700	20.129	200
2021-12-20	24.850	24.850	24.200	24.200	19.722	7,000
2021-12-17	24.100	24.100	24.100	24.100	19.640	2,000
2021-12-16	24.500	24.550	24.100	24.100	19.640	16,000
2021-12-15	24.000	24.200	23.900	23.900	19.477	9,100
2021-12-14	24.500	24.500	24.400	24.400	19.885	6,000
2021-12-13	24.100	24.200	24.000	24.000	19.559	8,000
2021-12-10	24.300	24.300	24.200	24.200	19.722	1,180
2021-12-09	23.950	24.800	23.950	24.700	20.129	52,200
2021-12-08	24.250	24.900	23.750	24.300	19.803	40,100
2021-12-07	24.250	24.250	24.250	24.250	19.763	1,150
2021-12-06	24.300	25.200	24.300	25.200	20.537	1,600
2021-12-03	25.150	25.300	25.000	25.100	20.455	35,200
2021-12-02	24.400	24.500	24.400	24.500	19.966	10,050
2021-12-01	24.250	24.250	24.250	24.250	19.763	0
2021-11-30	24.350	24.400	24.000	24.250	19.763	15,830
2021-11-29	24.150	24.150	24.150	24.150	19.681	0
2021-11-26	24.600	24.700	23.900	24.150	19.681	38,500
2021-11-25	25.000	25.100	24.900	25.100	20.455	10,500
2021-11-24	25.500	26.100	25.000	25.000	20.374	57,205
2021-11-23	25.150	25.300	25.000	25.150	20.496	57,200
2021-11-22	25.000	25.100	24.900	24.950	20.333	61,158
2021-11-19	24.600	24.800	24.200	24.600	20.048	47,600
2021-11-18	24.500	24.550	24.000	24.000	19.559	12,133
2021-11-17	24.500	24.600	24.300	24.500	19.966	25,200
2021-11-16	23.800	24.600	23.800	24.000	19.559	59,000
2021-11-15	23.800	23.800	23.500	23.500	19.151	11,000
2021-11-12	23.100	23.300	23.100	23.300	18.988	6,000

← NewerPage 20 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.