Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.550	29.800	29.250	29.300	29.300	614,363
2023-08-07	30.100	30.100	29.050	29.550	29.550	2,581,667
2023-08-04	31.300	31.600	30.900	31.250	31.250	2,186,445
2023-08-02	35.000	35.200	33.850	33.850	31.684	3,619,931
2023-08-01	34.200	34.750	33.700	34.250	32.058	2,536,692
2023-07-31	34.000	34.250	33.600	33.750	31.590	1,737,988
2023-07-28	33.400	34.250	33.250	33.800	31.637	1,287,149
2023-07-27	33.700	34.100	33.150	33.450	31.309	1,835,622
2023-07-26	34.700	34.700	33.550	33.650	31.496	1,218,817
2023-07-25	33.600	35.000	33.600	34.700	32.479	1,679,196
2023-07-24	34.350	34.400	33.450	33.650	31.496	1,665,768
2023-07-21	33.900	35.400	33.800	34.600	32.386	3,661,332
2023-07-20	33.200	35.350	33.200	34.750	32.526	4,905,859
2023-07-19	34.050	34.050	33.000	33.150	31.028	1,462,782
2023-07-18	34.900	35.100	33.500	34.000	31.824	2,911,660
2023-07-17	33.600	35.950	33.250	34.800	32.573	4,857,626
2023-07-14	32.850	34.200	32.700	33.950	31.777	6,316,874
2023-07-13	32.200	32.600	31.350	31.850	29.812	3,214,394
2023-07-12	30.850	31.350	30.600	31.250	29.250	645,887
2023-07-11	30.350	30.650	30.350	30.400	28.454	253,866
2023-07-10	30.350	30.550	30.050	30.250	28.314	205,083
2023-07-07	30.700	30.700	30.050	30.150	28.220	377,419
2023-07-06	30.400	30.750	30.400	30.650	28.688	334,821
2023-07-05	30.400	30.700	30.250	30.500	28.548	357,876
2023-07-04	30.500	30.550	30.250	30.300	28.361	295,003
2023-07-03	30.300	30.600	30.300	30.400	28.454	246,574
2023-06-30	30.400	30.400	30.150	30.250	28.314	137,392
2023-06-29	30.400	30.450	30.150	30.200	28.267	170,628
2023-06-28	30.250	30.550	30.200	30.250	28.314	261,908
2023-06-27	30.200	30.600	30.150	30.250	28.314	218,938
2023-06-26	30.800	30.800	30.350	30.350	28.408	416,380
2023-06-21	30.750	31.400	30.750	30.800	28.829	232,445
2023-06-20	31.150	31.150	30.800	30.850	28.876	285,205
2023-06-19	30.850	31.250	30.750	31.150	29.156	352,949
2023-06-16	31.350	31.550	31.000	31.000	29.016	773,195
2023-06-15	31.700	31.750	31.350	31.350	29.344	603,448
2023-06-14	31.950	32.100	31.700	31.700	29.671	457,690
2023-06-13	32.050	32.300	31.800	31.800	29.765	816,639
2023-06-12	31.650	32.150	31.050	32.050	29.999	1,834,097
2023-06-09	31.200	31.400	30.600	31.200	29.203	927,740
2023-06-08	31.700	31.700	31.000	31.000	29.016	703,161
2023-06-07	31.650	31.900	31.450	31.450	29.437	744,712
2023-06-06	31.800	32.250	31.350	31.650	29.624	1,180,969
2023-06-05	32.450	32.700	31.900	31.900	29.858	1,573,164
2023-06-02	30.750	32.650	30.750	32.500	30.420	2,897,919
2023-06-01	30.600	31.800	30.550	30.600	28.642	2,411,309
2023-05-31	29.850	30.500	29.800	30.400	28.454	763,954
2023-05-30	30.000	30.000	29.700	29.850	27.940	184,995
2023-05-29	29.900	30.100	29.900	30.000	28.080	186,391
2023-05-26	30.050	30.050	29.800	29.900	27.986	242,166
2023-05-25	30.000	30.200	29.800	30.050	28.127	352,165
2023-05-24	29.750	30.100	29.750	29.900	27.986	300,083
2023-05-23	29.750	29.800	29.600	29.750	27.846	225,040
2023-05-22	29.650	29.900	29.600	29.700	27.799	82,802
2023-05-19	29.650	30.300	29.600	29.650	27.752	523,566
2023-05-18	29.500	29.550	29.400	29.450	27.565	160,470
2023-05-17	29.100	29.550	29.050	29.450	27.565	233,505
2023-05-16	28.950	29.200	28.950	29.100	27.238	82,452
2023-05-15	29.150	29.150	28.900	28.950	27.097	90,305
2023-05-12	29.100	29.350	28.950	29.150	27.284	94,653

← NewerPage 14 of 21 · 1,217 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.