Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	56.300	56.300	56.300	56.300	53.757	0
2025-10-22	56.300	56.300	56.300	56.300	53.757	2,000
2025-10-21	56.400	56.400	56.400	56.400	53.853	3,000
2025-10-20	56.500	56.500	56.500	56.500	53.948	0
2025-10-17	56.500	56.500	56.500	56.500	53.948	1,000
2025-10-16	56.300	56.500	56.300	56.500	53.948	11,000
2025-10-15	57.700	57.700	57.700	57.700	55.094	0
2025-10-14	57.700	57.700	57.700	57.700	55.094	0
2025-10-13	56.200	57.700	56.100	57.700	55.094	10,000
2025-10-09	58.400	58.400	57.200	57.200	54.617	5,000
2025-10-08	58.000	58.000	58.000	58.000	55.381	1,000
2025-10-07	56.500	58.000	56.500	58.000	55.381	4,000
2025-10-03	56.800	56.800	56.800	56.800	54.235	0
2025-10-02	56.800	56.800	56.800	56.800	54.235	1,000
2025-10-01	55.700	55.700	55.700	55.700	53.185	0
2025-09-30	55.700	55.700	55.500	55.700	53.185	8,000
2025-09-26	57.000	57.000	55.500	55.500	52.994	6,000
2025-09-25	58.000	58.000	58.000	58.000	55.381	0
2025-09-24	58.000	58.000	58.000	58.000	55.381	0
2025-09-23	58.000	58.000	58.000	58.000	55.381	5,002
2025-09-22	60.100	60.200	60.000	60.200	57.481	7,000
2025-09-19	60.500	60.500	60.500	60.500	57.768	0
2025-09-18	60.500	60.500	60.500	60.500	57.768	3,000
2025-09-17	61.200	61.200	61.200	61.200	58.436	1,000
2025-09-16	60.000	60.000	60.000	60.000	57.290	10
2025-09-15	61.000	61.000	61.000	61.000	58.245	6,090
2025-09-12	61.100	61.500	61.100	61.500	58.723	4,000
2025-09-11	61.200	62.200	61.000	61.100	58.341	13,100
2025-09-10	60.700	60.700	60.700	60.700	57.959	0
2025-09-09	60.500	60.900	60.500	60.700	57.959	3,591
2025-09-08	63.000	63.000	60.300	60.400	57.672	6,510
2025-09-05	60.300	60.800	58.000	60.800	58.054	10,268
2025-09-04	59.700	59.700	59.700	59.700	57.004	10
2025-09-03	56.800	58.900	56.800	58.900	56.240	9,000
2025-09-02	55.700	55.700	55.700	55.700	53.185	0
2025-09-01	55.500	55.700	55.500	55.700	53.185	4,000
2025-08-29	56.000	56.000	55.500	56.000	53.471	11,000
2025-08-28	56.700	56.700	56.700	56.700	54.139	1,000
2025-08-27	56.500	56.500	56.500	56.500	53.948	0
2025-08-26	56.500	56.500	56.500	56.500	53.948	1,000
2025-08-25	55.800	55.800	55.800	55.800	53.280	1,000
2025-08-22	56.000	56.000	56.000	56.000	53.471	0
2025-08-21	55.900	56.000	55.900	56.000	53.471	6,000
2025-08-20	55.200	55.300	55.100	55.300	52.803	5,000
2025-08-19	56.000	56.000	56.000	56.000	53.471	18
2025-08-18	55.100	55.100	55.100	55.100	52.612	1,000
2025-08-15	57.000	57.000	55.500	57.000	54.426	7,340
2025-08-14	57.200	57.200	57.200	57.200	54.617	0
2025-08-13	57.200	57.200	57.200	57.200	54.617	3,000
2025-08-12	57.600	57.600	57.600	57.600	54.999	1,000
2025-08-11	57.500	58.500	57.500	58.500	55.858	4,000
2025-08-08	58.700	58.700	58.700	58.700	56.049	0
2025-08-07	58.700	58.700	58.700	58.700	56.049	1,000
2025-08-06	57.500	57.500	57.500	57.500	54.903	1,090
2025-08-05	57.100	57.100	57.100	57.100	54.521	0
2025-08-04	57.100	57.100	57.100	57.100	54.521	0
2025-08-01	57.500	57.500	57.500	57.500	54.903	0
2025-07-31	57.500	57.500	57.500	57.500	54.903	0
2025-07-30	57.500	57.500	57.500	57.500	54.903	1,001
2025-07-29	58.000	58.300	58.000	58.100	55.476	6,000

← NewerPage 5 of 21 · 1,219 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.