Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	30.000	30.100	29.850	30.050	30.050	346,958
2024-05-03	29.800	30.050	29.650	29.800	29.800	434,768
2024-05-02	29.750	29.850	29.500	29.550	29.550	236,168
2024-04-30	29.650	29.900	29.600	29.750	29.750	180,429
2024-04-29	29.350	29.850	29.350	29.650	29.650	326,440
2024-04-26	29.300	29.700	29.250	29.350	29.350	338,775
2024-04-25	29.750	29.750	29.250	29.300	29.300	357,839
2024-04-24	29.500	29.800	29.450	29.800	29.800	378,425
2024-04-23	29.350	29.350	29.000	29.300	29.300	211,413
2024-04-22	29.250	29.400	28.850	29.050	29.050	554,811
2024-04-19	30.050	30.100	28.650	29.250	29.250	722,710
2024-04-18	29.950	30.250	29.750	30.100	30.100	232,690
2024-04-17	29.850	30.300	29.800	30.050	30.050	531,274
2024-04-16	30.350	30.350	29.100	29.650	29.650	837,602
2024-04-15	30.600	30.600	30.200	30.300	30.300	447,910
2024-04-12	30.650	31.250	30.500	30.600	30.600	985,370
2024-04-11	30.750	30.850	30.100	30.400	30.400	1,224,231
2024-04-10	30.000	31.400	30.000	30.650	30.650	3,369,230
2024-04-09	29.400	29.800	29.350	29.600	29.600	604,681
2024-04-08	29.250	29.600	29.200	29.400	29.400	464,299
2024-04-03	29.200	29.400	29.150	29.200	29.200	337,112
2024-04-02	29.250	29.550	28.950	29.200	29.200	365,367
2024-04-01	28.600	29.200	28.600	29.150	29.150	411,012
2024-03-29	28.650	28.850	28.500	28.600	28.600	188,133
2024-03-28	28.800	29.100	28.700	28.700	28.700	190,965
2024-03-27	28.650	28.950	28.500	28.850	28.850	502,749
2024-03-26	29.150	29.250	28.400	28.800	28.800	480,010
2024-03-25	29.000	29.150	28.750	29.100	29.100	409,224
2024-03-22	28.250	28.800	28.250	28.800	28.800	507,890
2024-03-21	28.150	28.350	28.000	28.250	28.250	259,880
2024-03-20	28.050	28.100	27.900	28.050	28.050	247,499
2024-03-19	27.400	28.200	27.400	28.000	28.000	399,867
2024-03-18	27.500	27.600	27.300	27.500	27.500	169,069
2024-03-15	27.500	27.800	27.450	27.600	27.600	398,057
2024-03-14	28.100	28.450	27.800	27.850	27.850	238,635
2024-03-13	28.400	28.550	27.900	28.100	28.100	363,209
2024-03-12	28.150	28.400	28.150	28.400	28.400	294,497
2024-03-11	28.050	28.400	28.050	28.150	28.150	379,372
2024-03-08	28.600	28.650	27.700	28.050	28.050	647,272
2024-03-07	28.950	29.250	28.350	28.400	28.400	469,765
2024-03-06	28.250	28.950	28.250	28.950	28.950	347,371
2024-03-05	28.600	28.650	28.250	28.400	28.400	582,675
2024-03-04	28.700	28.800	28.600	28.600	28.600	400,729
2024-03-01	29.300	29.300	28.650	28.700	28.700	313,234
2024-02-29	29.100	29.150	28.800	28.950	28.950	507,143
2024-02-27	29.500	29.900	28.850	29.100	29.100	445,138
2024-02-26	29.400	29.500	29.100	29.400	29.400	454,179
2024-02-23	29.500	30.650	29.400	29.400	29.400	1,575,680
2024-02-22	29.500	29.650	29.100	29.400	29.400	861,613
2024-02-21	28.850	29.250	28.850	29.150	29.150	366,835
2024-02-20	29.100	29.250	28.750	28.850	28.850	485,825
2024-02-19	29.450	29.550	29.100	29.100	29.100	481,297
2024-02-16	28.700	29.150	28.600	29.000	29.000	890,298
2024-02-15	28.200	28.500	28.000	28.400	28.400	426,024
2024-02-05	28.200	28.200	27.950	28.200	28.200	231,372
2024-02-02	28.100	28.150	27.900	28.150	28.150	248,858
2024-02-01	28.200	28.250	27.900	28.100	28.100	285,767
2024-01-31	28.500	28.500	28.000	28.000	28.000	253,163
2024-01-30	28.300	28.750	28.050	28.500	28.500	335,160
2024-01-29	28.000	28.250	28.000	28.150	28.150	204,803

← NewerPage 11 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.