Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.150	42.500	42.100	42.500	38.531	13,300
2025-05-02	42.150	43.000	42.150	42.150	38.214	5,600
2025-04-30	41.800	41.950	41.600	41.900	37.987	10,450
2025-04-29	40.850	41.800	40.850	41.800	37.896	4,500
2025-04-28	40.400	40.900	40.400	40.900	37.080	5,117
2025-04-25	40.200	41.150	40.200	41.150	37.307	9,438
2025-04-24	39.500	39.500	39.500	39.500	35.811	3,000
2025-04-23	39.250	39.400	39.250	39.400	35.720	3,000
2025-04-22	39.100	39.250	39.100	39.250	35.584	4,000
2025-04-21	40.100	40.100	39.850	40.100	36.355	6,500
2025-04-18	40.300	40.300	40.300	40.300	36.536	2,032
2025-04-17	39.100	40.000	39.100	40.000	36.264	3,050
2025-04-16	39.500	40.800	39.500	40.500	36.718	14,281
2025-04-15	40.700	41.000	40.000	41.000	37.171	15,028
2025-04-14	40.500	41.000	40.200	41.000	37.171	19,306
2025-04-11	42.000	42.000	42.000	42.000	38.078	0
2025-04-10	42.000	42.000	40.500	42.000	38.078	10,579
2025-04-09	40.200	40.200	39.000	39.000	35.358	8,009
2025-04-08	40.000	41.200	40.000	41.200	37.352	9,280
2025-04-07	44.500	44.500	39.150	39.500	35.811	33,006
2025-04-02	47.200	47.200	47.200	47.200	42.792	0
2025-04-01	47.200	47.200	47.200	47.200	42.792	12
2025-03-31	46.200	46.200	46.200	46.200	41.885	100
2025-03-28	47.500	48.100	46.100	48.100	43.608	12,003
2025-03-27	46.800	48.000	46.800	48.000	43.517	14,001
2025-03-26	47.200	47.200	47.200	47.200	42.792	0
2025-03-25	47.200	47.200	47.200	47.200	42.792	52
2025-03-24	46.700	46.900	46.700	46.900	42.520	4,012
2025-03-21	47.000	48.150	46.200	48.150	43.653	12,036
2025-03-20	46.200	48.200	46.000	48.200	43.699	17,202
2025-03-19	47.900	48.000	47.500	47.500	43.064	8,500
2025-03-18	48.800	48.800	47.850	48.200	43.699	4,884
2025-03-17	48.350	49.400	48.350	48.500	43.971	7,715
2025-03-14	48.000	49.400	48.000	49.400	44.786	2,151
2025-03-13	49.300	49.500	48.500	49.400	44.786	4,052
2025-03-12	49.000	50.000	49.000	50.000	45.330	5,592
2025-03-11	49.600	49.600	48.800	49.000	44.424	10,782
2025-03-10	49.900	51.000	49.700	51.000	46.237	14,120
2025-03-07	49.450	49.450	49.450	49.450	44.832	122
2025-03-06	49.400	49.450	49.300	49.450	44.832	8,057
2025-03-05	49.700	50.000	49.300	50.000	45.330	5,161
2025-03-04	50.500	50.600	50.300	50.600	45.874	4,088
2025-03-03	47.700	51.500	47.300	49.100	44.515	31,871
2025-02-27	47.650	48.500	47.600	47.650	43.200	23,368
2025-02-26	50.600	50.600	47.550	49.700	45.058	20,817
2025-02-25	50.600	50.600	50.600	50.600	45.874	1,940
2025-02-24	52.500	54.000	50.100	50.500	45.784	40,720
2025-02-21	56.900	56.900	52.600	53.500	48.504	20,109
2025-02-20	57.500	58.000	56.300	56.700	51.405	29,062
2025-02-19	53.500	57.300	53.500	56.000	50.770	29,461
2025-02-18	56.200	56.500	52.200	54.600	49.501	38,769
2025-02-17	53.300	55.700	50.800	55.000	49.863	61,546
2025-02-14	44.700	52.900	44.300	52.900	47.960	69,529
2025-02-13	43.400	46.750	42.200	44.450	40.299	40,421
2025-02-12	41.550	41.700	40.000	41.550	37.670	31,270
2025-02-11	39.800	40.200	39.800	40.200	36.446	7,060
2025-02-10	39.500	39.700	39.500	39.500	35.811	2,771
2025-02-07	39.500	39.500	38.700	38.700	35.086	1,301
2025-02-06	39.700	39.700	38.800	39.500	35.811	7,001
2025-02-05	38.900	40.000	38.900	40.000	36.264	3,300

← NewerPage 7 of 21 · 1,220 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.