Poindus Systems Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	23.950	23.950	23.200	23.200	18.907	5,000
2021-11-10	23.600	23.950	23.200	23.950	19.518	4,004
2021-11-09	24.100	24.100	24.100	24.100	19.640	2,000
2021-11-08	24.100	24.100	23.500	24.100	19.640	26,000
2021-11-05	22.900	24.250	22.900	24.000	19.559	21,000
2021-11-04	22.700	22.750	22.650	22.650	18.459	10,000
2021-11-03	22.700	22.800	21.900	22.500	18.336	17,005
2021-11-02	22.800	22.800	22.700	22.700	18.499	8,400
2021-11-01	22.000	22.000	22.000	22.000	17.929	0
2021-10-29	22.000	22.000	22.000	22.000	17.929	500
2021-10-28	22.450	22.450	22.450	22.450	18.296	0
2021-10-27	22.000	22.450	22.000	22.450	18.296	26,000
2021-10-26	21.500	22.100	21.500	22.000	17.929	43,500
2021-10-25	21.400	21.500	21.400	21.500	17.521	24,011
2021-10-22	22.000	22.000	22.000	22.000	17.929	1
2021-10-21	21.100	21.100	21.100	21.100	17.196	0
2021-10-20	21.100	21.100	21.100	21.100	17.196	0
2021-10-19	21.100	21.100	21.100	21.100	17.196	0
2021-10-18	21.050	21.200	21.000	21.100	17.196	15,005
2021-10-15	21.150	21.400	21.000	21.300	17.358	16,900
2021-10-14	21.100	21.100	21.100	21.100	17.196	30

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.