Poindus Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.500	35.700	35.000	35.000	35.000	8,192
2026-10-19	36.200	36.350	36.000	36.000	36.000	18,050
2026-10-16	36.400	36.400	36.000	36.350	36.350	45
2026-10-15	36.750	36.750	36.750	36.750	36.750	0
2026-10-14	36.750	36.750	36.750	36.750	36.750	30
2026-10-13	36.800	37.000	36.500	36.750	36.750	9,100
2026-10-12	37.000	37.500	37.000	37.500	37.500	6,130
2026-10-08	37.800	38.000	37.500	38.000	38.000	4,055
2026-10-07	37.800	37.800	37.800	37.800	37.800	200
2026-10-06	38.200	38.200	38.000	38.000	38.000	11,024
2026-10-05	38.700	38.700	38.700	38.700	38.700	1,000
2026-10-02	38.700	38.700	38.700	38.700	38.700	2,000
2026-10-01	38.700	38.700	38.700	38.700	38.700	1,000
2026-09-30	38.600	38.800	38.600	38.800	38.800	133
2026-09-29	38.600	38.600	38.600	38.600	38.600	3
2026-09-24	39.100	39.100	38.800	38.800	38.800	6,000
2026-09-23	39.200	39.200	38.900	39.100	39.100	3,883
2026-09-22	38.800	38.800	38.800	38.800	38.800	2,000
2026-09-21	38.900	39.000	38.600	39.000	39.000	15,233
2026-09-18	38.550	38.700	38.500	38.700	38.700	3,330
2026-09-17	38.700	38.700	38.700	38.700	38.700	4,100
2026-09-16	38.500	38.500	38.500	38.500	38.500	2,003
2026-09-15	38.500	38.500	38.500	38.500	38.500	0
2026-09-14	38.500	38.500	38.500	38.500	38.500	5,000
2026-09-11	38.300	38.300	38.300	38.300	38.300	0
2026-09-10	38.300	38.300	38.300	38.300	38.300	3
2026-09-09	38.300	38.300	38.300	38.300	38.300	3
2026-09-08	38.300	38.300	38.300	38.300	38.300	3
2026-09-07	38.600	38.600	38.600	38.600	38.600	0
2026-09-04	38.500	38.600	38.500	38.600	38.600	3,850
2026-09-03	38.000	38.600	38.000	38.600	38.600	11,003
2026-09-02	38.000	38.150	38.000	38.050	38.050	3,060
2026-09-01	38.300	38.300	38.000	38.150	38.150	1,192
2026-08-31	38.300	38.300	38.300	38.300	38.300	68
2026-08-28	38.100	38.100	38.100	38.100	38.100	0
2026-08-27	38.100	38.100	38.100	38.100	38.100	0
2026-08-26	38.100	38.100	38.100	38.100	38.100	3
2026-08-25	38.100	38.100	38.100	38.100	38.100	3,153
2026-08-24	38.100	38.100	38.100	38.100	38.100	1
2026-08-21	38.100	38.100	38.100	38.100	38.100	3
2026-08-20	38.100	38.100	38.100	38.100	38.100	3
2026-08-19	38.100	38.100	38.100	38.100	38.100	3
2026-08-18	38.100	38.100	38.100	38.100	38.100	3
2026-08-17	38.100	38.650	38.100	38.650	38.650	2,001
2026-08-14	38.150	38.150	38.150	38.150	38.150	0
2026-08-13	38.150	38.150	38.150	38.150	38.150	0
2026-08-12	38.100	38.150	38.100	38.150	38.150	2
2026-08-11	38.350	38.350	38.350	38.350	38.350	0
2026-08-10	38.350	38.350	38.350	38.350	38.350	0
2026-08-07	38.350	38.350	38.350	38.350	38.350	0
2026-08-06	38.350	38.350	38.350	38.350	38.350	0
2026-08-05	38.200	38.350	38.200	38.350	38.350	4,103
2026-08-04	38.900	38.900	38.900	38.900	38.900	1,001
2026-08-03	38.500	38.500	38.500	38.500	38.500	2,000
2026-07-31	38.900	38.900	38.900	38.900	38.900	3
2026-07-30	38.000	38.000	38.000	38.000	38.000	4,000
2026-07-29	38.000	38.200	38.000	38.000	38.000	3,250
2026-07-28	38.000	38.000	38.000	38.000	38.000	8,020
2026-07-27	38.000	38.000	38.000	38.000	38.000	4,011
2026-07-24	38.000	38.000	38.000	38.000	38.000	4,100

Page 1 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.