Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	26.900	27.200	26.750	27.000	27.000	119,912
2023-11-01	26.400	26.600	26.350	26.500	26.500	86,270
2023-10-31	26.750	27.150	26.550	26.550	26.550	81,146
2023-10-30	27.100	27.100	26.700	26.700	26.700	73,766
2023-10-27	26.800	27.300	26.750	26.800	26.800	113,848
2023-10-26	26.850	26.900	26.600	26.650	26.650	164,902
2023-10-25	26.500	27.300	26.500	27.000	27.000	136,931
2023-10-24	26.500	26.750	26.300	26.550	26.550	96,677
2023-10-23	26.400	26.500	26.100	26.300	26.300	121,922
2023-10-20	26.700	26.800	26.150	26.400	26.400	155,008
2023-10-19	26.600	26.800	26.600	26.700	26.700	92,886
2023-10-18	26.950	27.000	26.800	26.850	26.850	154,294
2023-10-17	27.500	27.500	26.950	26.950	26.950	114,801
2023-10-16	27.250	27.250	27.000	27.150	27.150	61,858
2023-10-13	27.200	27.750	27.200	27.250	27.250	252,280
2023-10-12	27.000	27.250	26.900	27.250	27.250	104,742
2023-10-11	27.550	27.550	26.900	26.900	26.900	201,788
2023-10-06	27.100	27.300	27.050	27.200	27.200	101,225
2023-10-05	27.050	27.200	27.050	27.100	27.100	97,863
2023-10-04	27.200	27.200	27.000	27.000	27.000	109,077
2023-10-03	27.150	27.300	27.100	27.150	27.150	133,904
2023-10-02	27.300	27.700	27.200	27.350	27.350	71,225
2023-09-28	27.500	27.500	27.000	27.100	27.100	72,291
2023-09-27	27.050	27.050	26.850	27.000	27.000	198,292
2023-09-26	27.250	27.400	27.050	27.050	27.050	143,532
2023-09-25	27.200	27.550	27.200	27.500	27.500	124,336
2023-09-22	27.250	27.250	26.850	27.050	27.050	261,029
2023-09-21	27.250	27.400	27.200	27.250	27.250	155,581
2023-09-20	27.750	27.850	27.500	27.550	27.550	215,800
2023-09-19	28.100	28.200	27.750	27.750	27.750	205,016
2023-09-18	27.950	28.350	27.950	28.100	28.100	173,969
2023-09-15	28.200	28.250	27.900	27.950	27.950	162,676
2023-09-14	28.250	28.250	28.000	28.050	28.050	158,852
2023-09-13	27.700	27.900	27.700	27.800	27.800	78,235
2023-09-12	27.500	27.650	27.350	27.600	27.600	207,516
2023-09-11	28.000	28.000	27.250	27.350	27.350	249,961
2023-09-08	28.200	28.300	27.850	27.950	27.950	185,673
2023-09-07	28.400	28.550	28.000	28.000	28.000	187,525
2023-09-06	28.500	28.500	28.050	28.350	28.350	286,859
2023-09-05	28.500	28.500	28.300	28.450	28.450	144,313
2023-09-04	28.450	28.500	28.200	28.250	28.250	257,270
2023-09-01	28.200	28.500	28.000	28.400	28.400	359,609
2023-08-31	28.000	28.000	27.750	27.950	27.950	220,930
2023-08-30	27.500	27.950	27.500	27.950	27.950	246,305
2023-08-29	27.250	27.550	27.250	27.450	27.450	116,666
2023-08-28	27.600	27.600	27.000	27.050	27.050	166,620
2023-08-25	27.200	27.950	27.150	27.400	27.400	153,388
2023-08-24	27.800	27.900	27.300	27.300	27.300	327,846
2023-08-23	27.300	27.600	27.000	27.550	27.550	288,055
2023-08-22	27.250	27.450	27.100	27.150	27.150	164,571
2023-08-21	27.050	27.450	26.900	27.150	27.150	235,185
2023-08-18	27.550	27.600	26.850	27.050	27.050	503,748
2023-08-17	26.650	27.600	26.300	27.600	27.600	393,768
2023-08-16	26.650	27.050	26.550	26.850	26.850	472,737
2023-08-15	26.850	27.350	26.850	27.250	27.250	309,736
2023-08-14	27.150	27.150	26.550	26.850	26.850	531,155
2023-08-11	27.500	27.650	27.000	27.100	27.100	895,052
2023-08-10	28.650	28.650	27.350	27.450	27.450	1,519,205
2023-08-09	29.100	29.100	28.600	28.750	28.750	956,109
2023-08-08	29.550	29.800	29.250	29.300	29.300	614,363

← NewerPage 13 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.