Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	58.200	58.200	58.100	58.100	55.476	4,000
2025-07-25	59.000	59.000	59.000	59.000	56.336	0
2025-07-24	59.000	59.000	59.000	59.000	56.336	0
2025-07-23	59.000	59.000	59.000	59.000	56.336	0
2025-07-22	59.200	60.500	59.000	59.000	56.336	6,000
2025-07-21	60.000	60.000	59.500	59.500	56.813	455
2025-07-18	61.800	64.600	59.200	62.000	59.200	17,155
2025-07-17	66.200	66.500	63.100	63.400	60.537	11,359
2025-07-16	72.000	74.300	67.200	67.200	64.165	46,202
2025-07-15	65.200	72.400	63.000	72.400	69.130	84,996
2025-07-14	54.200	62.600	54.200	62.300	59.487	46,443
2025-07-11	52.900	54.000	52.900	54.000	51.561	10,500
2025-07-10	52.900	53.100	52.800	53.000	50.607	12,000
2025-07-09	52.400	53.200	52.400	53.000	50.607	17,000
2025-07-08	51.600	52.500	51.600	52.500	50.129	10,021
2025-07-07	51.600	51.600	51.600	51.600	49.270	600
2025-07-04	51.700	54.000	51.700	53.900	51.466	6,270
2025-07-03	53.200	53.200	51.000	51.800	49.461	37,300
2025-07-02	53.500	53.500	53.400	53.500	51.084	8,000
2025-07-01	52.200	55.200	52.200	54.000	51.561	8,006
2025-06-30	51.800	53.000	50.400	52.800	50.416	35,009
2025-06-27	50.500	51.200	50.500	50.800	48.506	17,379
2025-06-26	49.450	51.800	49.000	50.600	48.315	16,007
2025-06-25	47.300	49.450	46.000	49.450	47.217	23,030
2025-06-24	45.200	45.250	45.000	45.250	43.207	7,000
2025-06-23	45.000	45.000	45.000	45.000	42.968	0
2025-06-20	44.000	45.000	44.000	45.000	42.968	10,031
2025-06-19	43.800	44.000	43.500	43.500	41.536	25,087
2025-06-18	43.800	44.100	43.800	43.950	39.845	16,000
2025-06-17	43.700	44.000	43.700	43.800	39.709	8,000
2025-06-16	44.000	44.000	44.000	44.000	39.891	2,000
2025-06-13	43.000	43.300	43.000	43.300	39.256	5,250
2025-06-12	43.300	43.300	43.300	43.300	39.256	0
2025-06-11	43.000	43.500	43.000	43.300	39.256	5,350
2025-06-10	42.950	43.900	42.950	43.900	39.800	1,060
2025-06-09	43.350	43.350	43.350	43.350	39.302	10
2025-06-06	43.000	43.100	43.000	43.100	39.075	3,000
2025-06-05	43.200	43.800	43.050	43.200	39.166	9,030
2025-06-04	43.000	43.500	42.750	43.500	39.437	5,432
2025-06-03	45.000	45.200	44.950	45.200	40.979	8,054
2025-06-02	45.000	46.000	45.000	45.500	41.251	4,000
2025-05-29	45.200	46.000	45.200	46.000	41.704	3,913
2025-05-28	45.400	45.500	44.000	44.000	39.891	14,050
2025-05-27	45.350	45.350	45.350	45.350	41.115	64
2025-05-26	45.500	45.850	45.500	45.850	41.568	6,100
2025-05-23	46.500	46.500	46.500	46.500	42.157	361
2025-05-22	46.500	47.000	46.500	47.000	42.611	1,210
2025-05-21	47.250	47.250	46.500	47.200	42.792	348
2025-05-20	47.300	47.300	46.800	46.800	42.429	6,413
2025-05-19	47.100	47.200	47.000	47.200	42.792	8,300
2025-05-16	47.000	47.500	46.850	47.300	42.883	37,800
2025-05-15	46.000	46.800	46.000	46.800	42.429	1,133
2025-05-14	46.200	46.900	46.000	46.000	41.704	7,301
2025-05-13	46.000	47.450	45.800	45.900	41.613	9,420
2025-05-12	45.300	45.300	45.300	45.300	41.069	1,045
2025-05-09	43.500	45.250	43.500	45.000	40.797	4,387
2025-05-08	43.200	44.000	43.200	43.300	39.256	6,190
2025-05-07	42.900	43.500	42.900	43.500	39.437	108
2025-05-06	42.500	43.000	42.400	43.000	38.984	3,533
2025-05-05	42.150	42.500	42.100	42.500	38.531	13,300

← NewerPage 6 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.