Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	35.900	36.650	35.800	36.000	36.000	1,564,790
2024-07-31	36.000	36.400	35.300	35.300	35.300	1,653,008
2024-07-30	35.250	36.650	34.600	36.450	36.450	2,494,223
2024-07-29	36.400	36.950	35.500	35.700	35.700	2,751,118
2024-07-26	35.250	36.350	34.550	36.200	36.200	3,772,665
2024-07-23	34.600	37.050	34.600	36.400	36.400	5,595,782
2024-07-22	35.000	35.150	33.600	33.900	33.900	2,571,009
2024-07-19	36.400	36.450	34.900	35.150	35.150	3,400,258
2024-07-18	37.050	37.350	36.050	36.400	36.400	2,579,672
2024-07-17	37.050	37.650	36.400	37.550	37.550	2,695,969
2024-07-16	37.650	39.400	36.550	37.200	37.200	9,043,310
2024-07-15	36.400	37.900	35.550	37.350	37.350	8,700,999
2024-07-12	35.300	35.850	35.000	35.600	35.600	1,942,214
2024-07-11	34.750	37.200	34.200	35.950	35.950	6,831,880
2024-07-10	33.050	34.600	33.050	34.250	34.250	1,879,341
2024-07-09	34.750	34.750	33.000	33.000	33.000	3,044,540
2024-07-08	35.000	36.100	33.200	34.750	34.750	7,180,426
2024-07-05	32.900	33.600	32.350	33.200	33.200	3,930,005
2024-07-04	30.500	33.100	30.500	33.050	33.050	6,339,536
2024-07-03	31.250	31.400	30.900	30.900	30.900	1,484,856
2024-07-02	31.250	31.600	30.950	31.050	31.050	549,694
2024-07-01	31.450	31.550	31.200	31.300	31.300	382,424
2024-06-28	31.200	31.700	31.200	31.250	31.250	322,386
2024-06-27	31.400	31.600	31.200	31.200	31.200	398,498
2024-06-26	31.450	31.900	31.450	31.550	31.550	359,240
2024-06-25	31.850	31.850	31.200	31.500	31.500	581,124
2024-06-24	32.450	32.450	31.800	31.850	31.850	670,776
2024-06-21	31.650	32.500	31.500	32.450	32.450	1,256,915
2024-06-20	32.000	32.250	31.250	31.650	31.650	2,548,020
2024-06-19	31.850	32.150	30.950	31.700	31.700	3,920,717
2024-06-18	31.800	31.900	31.250	31.850	31.850	1,148,124
2024-06-17	31.850	32.300	31.700	32.150	32.150	579,998
2024-06-14	32.400	32.850	32.100	32.100	32.100	585,342
2024-06-13	32.800	32.950	32.100	32.350	32.350	1,109,832
2024-06-12	32.900	33.750	32.500	32.800	32.800	3,906,596
2024-06-11	31.950	32.600	31.950	32.000	32.000	840,927
2024-06-07	32.100	32.800	31.750	31.850	31.850	2,041,656
2024-06-06	30.500	32.700	30.450	32.000	32.000	4,462,580
2024-06-05	30.200	30.450	29.950	30.000	30.000	391,283
2024-06-04	30.900	30.950	30.250	30.250	30.250	432,578
2024-06-03	31.150	31.150	30.800	30.850	30.850	294,503
2024-05-31	30.700	31.300	30.700	31.000	31.000	364,916
2024-05-30	31.050	31.350	30.500	30.600	30.600	793,020
2024-05-29	31.550	31.600	31.000	31.150	31.150	507,234
2024-05-28	31.750	31.750	31.150	31.400	31.400	834,950
2024-05-27	31.000	32.000	31.000	31.450	31.450	1,594,211
2024-05-24	30.200	30.750	30.100	30.750	30.750	347,624
2024-05-23	30.700	30.750	30.350	30.350	30.350	368,828
2024-05-22	30.250	30.700	30.250	30.700	30.700	550,458
2024-05-21	30.000	30.350	29.850	30.200	30.200	252,633
2024-05-20	30.450	30.450	29.900	30.000	30.000	286,168
2024-05-17	30.300	30.300	30.100	30.250	30.250	304,493
2024-05-16	30.450	30.800	30.300	30.300	30.300	353,383
2024-05-15	30.150	30.400	30.050	30.150	30.150	347,763
2024-05-14	30.600	30.750	30.100	30.100	30.100	391,265
2024-05-13	31.300	31.300	30.500	30.550	30.550	530,799
2024-05-10	30.650	30.700	30.200	30.700	30.700	474,696
2024-05-09	30.950	30.950	30.400	30.500	30.500	577,916
2024-05-08	30.200	30.650	30.050	30.650	30.650	828,004
2024-05-07	30.250	30.550	29.850	30.050	30.050	432,801

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	2.0000 TWD
2022-07-21	2.3000 TWD
2021-08-09	1.5800 TWD
2020-07-27	1.2000 TWD
2019-07-25	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.