Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	38.450	38.500	38.450	38.500	34.904	4,000
2025-02-03	38.000	38.500	38.000	38.500	34.904	4,201
2025-01-22	38.000	38.000	38.000	38.000	34.451	1,000
2025-01-21	38.200	38.200	38.200	38.200	34.632	2,000
2025-01-20	38.200	38.200	38.200	38.200	34.632	1,000
2025-01-17	37.900	37.900	37.900	37.900	34.360	1,000
2025-01-16	38.000	38.000	38.000	38.000	34.451	0
2025-01-15	38.000	38.000	38.000	38.000	34.451	2,000
2025-01-14	38.000	38.000	38.000	38.000	34.451	0
2025-01-13	38.200	38.250	38.000	38.000	34.451	13,001
2025-01-10	37.900	37.900	37.900	37.900	34.360	0
2025-01-09	37.900	37.900	37.900	37.900	34.360	0
2025-01-08	38.100	38.100	37.700	37.900	34.360	5,253
2025-01-07	38.400	38.400	38.400	38.400	34.814	0
2025-01-06	38.400	38.400	38.400	38.400	34.814	0
2025-01-03	38.000	38.550	38.000	38.400	34.814	8,000
2025-01-02	38.000	38.400	38.000	38.400	34.814	3,001
2024-12-31	38.350	38.350	38.350	38.350	34.768	0
2024-12-30	38.350	38.350	38.350	38.350	34.768	0
2024-12-27	38.350	38.350	38.350	38.350	34.768	2,000
2024-12-26	38.350	38.350	38.200	38.200	34.632	6,000
2024-12-25	38.300	38.350	38.200	38.200	34.632	29,000
2024-12-24	38.500	38.500	38.300	38.500	34.904	9,000
2024-12-23	37.600	37.600	37.600	37.600	34.089	0
2024-12-20	38.500	38.500	37.600	37.600	34.089	5,000
2024-12-19	38.400	38.400	38.400	38.400	34.814	3,000
2024-12-18	38.550	38.550	38.050	38.050	34.496	2,003
2024-12-17	38.850	38.850	38.850	38.850	35.222	5,000
2024-12-16	38.600	38.850	38.600	38.850	35.222	36
2024-12-13	39.800	39.800	39.500	39.500	35.811	13,000
2024-12-12	39.700	39.700	39.700	39.700	35.992	0
2024-12-11	39.700	39.700	39.700	39.700	35.992	3,000
2024-12-10	39.800	39.900	39.500	39.900	36.174	3,108
2024-12-09	40.000	40.000	40.000	40.000	36.264	0
2024-12-06	39.600	40.200	39.600	40.000	36.264	24,115
2024-12-05	39.900	39.900	39.900	39.900	36.174	600
2024-12-04	39.700	39.700	39.700	39.700	35.992	0
2024-12-03	39.700	39.800	39.700	39.700	35.992	8,000
2024-12-02	40.000	40.000	39.500	39.500	35.811	15,010
2024-11-29	39.900	40.100	39.800	39.800	36.083	9,000
2024-11-28	39.900	40.200	39.900	39.900	36.174	10,000
2024-11-27	40.200	40.200	40.200	40.200	36.446	0
2024-11-26	40.200	40.200	40.200	40.200	36.446	0
2024-11-25	40.200	40.200	40.200	40.200	36.446	10
2024-11-22	39.850	39.850	39.850	39.850	36.128	3,000
2024-11-21	39.700	39.700	39.700	39.700	35.992	3,000
2024-11-20	39.900	39.900	39.900	39.900	36.174	0
2024-11-19	39.900	39.900	39.900	39.900	36.174	2,011
2024-11-18	40.100	40.100	40.100	40.100	36.355	0
2024-11-15	40.100	40.100	40.100	40.100	36.355	0
2024-11-14	40.400	40.400	40.000	40.100	36.355	5,015
2024-11-13	40.500	40.700	40.000	40.350	36.582	14,200
2024-11-12	41.600	41.800	41.000	41.000	37.171	5,000
2024-11-11	41.400	41.400	41.400	41.400	37.534	21
2024-11-08	42.200	42.200	41.500	41.650	37.760	20,045
2024-11-07	42.100	42.100	42.100	42.100	38.168	0
2024-11-06	42.100	42.100	42.100	42.100	38.168	0
2024-11-05	42.300	42.300	41.900	42.100	38.168	9,233
2024-11-04	42.000	42.000	42.000	42.000	38.078	450
2024-11-01	42.000	42.000	42.000	42.000	38.078	0

← NewerPage 8 of 21 · 1,215 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.