Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	42.000	42.000	42.000	42.000	38.078	3,000
2024-10-29	42.000	42.000	41.900	41.900	37.987	6,000
2024-10-28	42.000	42.000	42.000	42.000	38.078	2,000
2024-10-25	42.200	42.200	42.200	42.200	38.259	0
2024-10-24	42.000	42.200	42.000	42.200	38.259	2,000
2024-10-23	41.950	41.950	41.950	41.950	38.032	0
2024-10-22	42.050	42.050	41.950	41.950	38.032	4,000
2024-10-21	41.950	41.950	41.950	41.950	38.032	0
2024-10-18	42.100	42.100	41.950	41.950	38.032	1,016
2024-10-17	41.900	41.900	41.900	41.900	37.987	0
2024-10-16	42.000	42.000	41.900	41.900	37.987	4,169
2024-10-15	41.800	42.200	41.800	42.000	38.078	5,003
2024-10-14	44.500	44.500	41.550	42.450	38.486	7,079
2024-10-11	42.500	44.500	42.500	44.500	40.344	4,640
2024-10-09	42.900	42.900	41.800	42.500	38.531	2,346
2024-10-08	43.000	44.000	42.100	43.450	39.392	11,056
2024-10-07	42.850	46.800	42.850	45.000	40.797	23,551
2024-10-04	42.850	42.850	42.850	42.850	38.848	1,566
2024-10-01	39.400	44.650	39.400	43.900	39.800	33,140
2024-09-30	39.200	39.400	39.150	39.400	35.720	11,000
2024-09-27	39.500	39.500	39.500	39.500	35.811	0
2024-09-26	39.500	39.500	39.500	39.500	35.811	0
2024-09-25	39.200	39.500	39.200	39.500	35.811	5,000
2024-09-24	39.500	39.500	39.050	39.500	35.811	3,210
2024-09-23	39.500	39.500	39.500	39.500	35.811	3,000
2024-09-20	39.900	39.900	39.300	39.300	35.630	5,000
2024-09-19	39.600	39.600	39.300	39.300	35.630	3,207
2024-09-18	39.600	39.600	39.600	39.600	35.902	24
2024-09-16	39.600	39.600	39.600	39.600	35.902	0
2024-09-13	39.600	39.600	39.600	39.600	35.902	999
2024-09-12	39.500	39.500	39.500	39.500	35.811	0
2024-09-11	39.500	39.500	39.500	39.500	35.811	1,000
2024-09-10	40.100	40.200	39.800	40.200	36.446	6,140
2024-09-09	40.800	40.800	40.800	40.800	36.990	0
2024-09-06	41.500	41.500	40.800	40.800	36.990	4,500
2024-09-05	41.350	43.450	40.000	41.350	37.488	40,433
2024-09-04	39.300	41.050	39.300	40.000	36.264	22,498
2024-09-03	39.050	39.150	39.000	39.000	35.358	8,950
2024-09-02	39.200	39.200	39.200	39.200	35.539	0
2024-08-30	39.200	39.200	39.200	39.200	35.539	1,000
2024-08-29	39.550	39.550	39.550	39.550	35.856	1
2024-08-28	39.000	39.300	39.000	39.300	35.630	6,000
2024-08-27	39.400	39.500	39.400	39.500	35.811	6,000
2024-08-26	38.700	38.700	38.700	38.700	35.086	0
2024-08-23	38.700	38.700	38.700	38.700	35.086	0
2024-08-22	38.700	38.900	38.700	38.700	35.086	6,005
2024-08-21	38.600	38.800	38.600	38.800	35.176	7,727
2024-08-20	39.500	39.650	39.000	39.000	35.358	6,455
2024-08-19	39.650	39.650	39.500	39.500	35.811	6,000
2024-08-16	39.500	39.500	39.500	39.500	35.811	3,005
2024-08-15	39.100	39.100	39.100	39.100	35.448	0
2024-08-14	39.000	39.100	39.000	39.100	35.448	6,000
2024-08-13	38.900	38.900	38.750	38.750	35.131	3,200
2024-08-12	39.000	39.400	39.000	39.200	35.539	7,000
2024-08-09	38.500	39.500	38.000	39.500	35.811	8,300
2024-08-08	38.000	38.000	38.000	38.000	34.451	0
2024-08-07	38.400	38.400	38.000	38.000	34.451	5,000
2024-08-06	38.550	38.550	38.300	38.300	34.723	14,090
2024-08-05	39.000	39.000	38.000	38.000	34.451	8,005
2024-08-02	39.800	39.800	39.600	39.600	35.902	2,584

← NewerPage 9 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.