Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.450	28.500	28.150	28.250	28.250	215,603
2024-01-25	28.400	28.650	28.200	28.200	28.200	360,644
2024-01-24	28.150	29.150	28.100	28.150	28.150	1,080,315
2024-01-23	28.050	28.600	27.550	27.900	27.900	414,712
2024-01-22	27.850	28.650	27.750	28.050	28.050	430,205
2024-01-19	28.100	28.400	27.700	27.850	27.850	742,675
2024-01-18	27.550	28.400	27.550	28.250	28.250	1,424,647
2024-01-17	29.800	31.100	28.150	28.400	28.400	10,715,495
2024-01-16	26.950	29.500	26.650	29.500	29.500	6,558,556
2024-01-15	26.950	27.050	26.800	26.850	26.850	96,073
2024-01-12	27.150	27.150	26.900	26.900	26.900	84,245
2024-01-11	26.950	27.100	26.900	27.050	27.050	82,535
2024-01-10	27.150	27.150	26.900	26.900	26.900	98,783
2024-01-09	27.500	27.500	26.950	27.100	27.100	386,655
2024-01-08	27.800	27.800	27.450	27.450	27.450	185,835
2024-01-05	27.650	27.700	27.650	27.650	27.650	93,509
2024-01-04	28.100	28.150	27.800	27.800	27.800	104,549
2024-01-03	27.750	27.950	27.600	27.900	27.900	131,172
2024-01-02	28.000	28.000	27.750	27.750	27.750	157,632
2023-12-29	28.250	28.250	27.950	28.000	28.000	124,136
2023-12-28	28.350	28.350	28.000	28.100	28.100	151,573
2023-12-27	27.700	28.150	27.700	28.000	28.000	225,879
2023-12-26	27.600	27.700	27.600	27.700	27.700	116,182
2023-12-25	27.750	27.850	27.600	27.600	27.600	136,732
2023-12-22	27.700	27.850	27.650	27.750	27.750	104,701
2023-12-21	27.800	27.900	27.700	27.700	27.700	150,877
2023-12-20	27.800	27.950	27.800	27.900	27.900	167,649
2023-12-19	28.250	28.250	27.650	27.800	27.800	301,476
2023-12-18	28.550	28.650	28.250	28.300	28.300	163,123
2023-12-15	28.450	28.500	28.300	28.500	28.500	197,946
2023-12-14	28.550	28.650	28.350	28.450	28.450	303,918
2023-12-13	28.200	28.400	28.100	28.300	28.300	229,672
2023-12-12	28.150	28.200	28.100	28.200	28.200	98,068
2023-12-11	28.100	28.200	28.000	28.150	28.150	184,873
2023-12-08	27.950	28.200	27.950	28.100	28.100	149,930
2023-12-07	28.400	28.400	28.000	28.050	28.050	268,536
2023-12-06	28.200	28.450	28.200	28.400	28.400	243,266
2023-12-05	28.500	28.500	27.900	28.150	28.150	521,834
2023-12-04	28.050	28.500	28.000	28.450	28.450	556,172
2023-12-01	27.350	28.050	27.350	28.000	28.000	466,254
2023-11-30	27.400	27.450	27.200	27.350	27.350	200,749
2023-11-29	27.500	27.500	27.250	27.300	27.300	190,479
2023-11-28	27.050	27.500	27.050	27.500	27.500	169,166
2023-11-27	27.250	27.250	27.050	27.050	27.050	101,294
2023-11-24	27.350	27.350	27.200	27.250	27.250	99,674
2023-11-23	27.500	27.550	27.300	27.350	27.350	167,182
2023-11-22	27.200	27.550	27.200	27.450	27.450	203,610
2023-11-21	27.250	27.450	27.000	27.400	27.400	453,066
2023-11-20	26.700	27.150	26.700	27.150	27.150	296,690
2023-11-17	26.800	26.800	26.500	26.700	26.700	925,028
2023-11-16	26.850	27.050	26.650	27.000	27.000	169,863
2023-11-15	26.600	27.050	26.600	26.850	26.850	152,120
2023-11-14	26.500	26.700	26.350	26.550	26.550	112,624
2023-11-13	26.600	27.050	26.500	26.500	26.500	200,665
2023-11-10	26.700	26.700	26.350	26.500	26.500	223,784
2023-11-09	26.950	26.950	26.700	26.700	26.700	125,910
2023-11-08	27.100	27.100	26.850	26.850	26.850	118,910
2023-11-07	27.200	27.300	27.000	27.000	27.000	98,682
2023-11-06	27.300	27.300	27.050	27.150	27.150	173,956
2023-11-03	26.900	27.300	26.800	27.300	27.300	130,179

← NewerPage 12 of 21 · 1,220 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.