Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	63.100	63.100	63.100	63.100	60.250	3,000
2026-01-20	65.000	65.000	65.000	65.000	62.065	0
2026-01-19	65.300	65.300	65.000	65.000	62.065	5,000
2026-01-16	64.300	65.200	64.300	65.000	62.065	24,250
2026-01-15	63.500	63.500	63.500	63.500	60.632	0
2026-01-14	65.300	65.300	63.200	63.500	60.632	9,003
2026-01-13	56.800	68.000	56.800	65.000	62.065	56,001
2026-01-12	58.500	58.500	58.300	58.300	55.667	3,000
2026-01-09	58.500	58.500	58.000	58.000	55.381	5,000
2026-01-08	57.300	57.300	57.300	57.300	54.712	0
2026-01-07	57.300	57.300	57.300	57.300	54.712	0
2026-01-06	57.300	57.300	57.300	57.300	54.712	0
2026-01-05	58.000	58.000	57.300	57.300	54.712	3,200
2026-01-02	57.500	57.500	57.200	57.300	54.712	5,000
2025-12-31	55.000	55.000	55.000	55.000	52.516	0
2025-12-30	55.000	56.500	54.700	55.000	52.516	3,002
2025-12-29	54.900	54.900	54.900	54.900	52.421	0
2025-12-26	54.900	54.900	54.900	54.900	52.421	3,000
2025-12-24	53.900	53.900	53.900	53.900	51.466	0
2025-12-23	53.900	53.900	53.900	53.900	51.466	0
2025-12-22	53.900	53.900	53.900	53.900	51.466	3,000
2025-12-19	53.900	53.900	53.900	53.900	51.466	0
2025-12-18	53.900	53.900	53.900	53.900	51.466	0
2025-12-17	53.900	53.900	53.900	53.900	51.466	0
2025-12-16	53.900	53.900	53.900	53.900	51.466	0
2025-12-15	53.900	53.900	53.900	53.900	51.466	1,000
2025-12-12	53.300	53.300	53.300	53.300	50.893	0
2025-12-11	53.300	53.300	53.300	53.300	50.893	0
2025-12-10	53.300	53.300	53.300	53.300	50.893	0
2025-12-09	53.300	53.300	53.300	53.300	50.893	0
2025-12-08	53.300	53.300	53.300	53.300	50.893	2,001
2025-12-05	52.500	52.500	52.500	52.500	50.129	3,000
2025-12-04	53.600	53.600	53.600	53.600	51.179	0
2025-12-03	53.600	53.600	53.600	53.600	51.179	0
2025-12-02	52.500	53.600	52.200	53.600	51.179	8,000
2025-12-01	51.900	51.900	51.900	51.900	49.556	0
2025-11-28	51.100	51.900	51.100	51.900	49.556	3,030
2025-11-27	52.500	52.500	51.000	51.000	48.697	501
2025-11-26	52.200	52.500	52.200	52.200	49.843	9,000
2025-11-25	52.400	52.400	52.400	52.400	50.034	0
2025-11-24	52.400	52.400	52.400	52.400	50.034	0
2025-11-21	52.400	52.400	52.200	52.400	50.034	5,000
2025-11-20	52.100	52.100	52.100	52.100	49.747	0
2025-11-19	52.100	52.100	52.100	52.100	49.747	0
2025-11-18	52.100	52.100	52.100	52.100	49.747	0
2025-11-17	52.100	52.100	52.100	52.100	49.747	3,000
2025-11-14	54.200	54.200	54.200	54.200	51.752	0
2025-11-13	54.000	54.200	54.000	54.200	51.752	5,000
2025-11-12	54.000	55.000	54.000	55.000	52.516	4,001
2025-11-11	55.000	55.000	55.000	55.000	52.516	1
2025-11-10	55.000	55.000	55.000	55.000	52.516	0
2025-11-07	55.000	55.000	55.000	55.000	52.516	3,000
2025-11-06	55.800	55.800	55.800	55.800	53.280	0
2025-11-05	55.800	55.800	55.800	55.800	53.280	0
2025-11-04	55.800	55.800	55.800	55.800	53.280	0
2025-11-03	55.800	55.800	55.800	55.800	53.280	0
2025-10-31	55.800	55.800	55.800	55.800	53.280	0
2025-10-30	55.800	55.800	55.800	55.800	53.280	0
2025-10-29	55.800	55.800	55.800	55.800	53.280	0
2025-10-28	55.800	55.800	55.800	55.800	53.280	0

← NewerPage 4 of 21 · 1,216 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.