Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.800	29.800	29.050	29.100	27.238	175,844
2023-05-10	29.650	30.000	29.450	29.450	27.565	240,278
2023-05-09	29.550	30.550	29.550	29.650	27.752	884,315
2023-05-08	29.250	29.700	28.800	29.600	27.706	1,014,174
2023-05-05	29.800	29.900	29.550	29.600	27.706	108,471
2023-05-04	29.450	29.750	29.400	29.650	27.752	249,218
2023-05-03	29.300	29.450	29.100	29.450	27.565	107,941
2023-05-02	29.200	29.350	29.050	29.300	27.425	167,723
2023-04-28	28.900	29.050	28.850	28.950	27.097	162,021
2023-04-27	28.700	29.000	28.400	28.700	26.863	85,299
2023-04-26	28.350	28.700	28.250	28.700	26.863	197,173
2023-04-25	29.100	29.150	28.250	28.350	26.536	541,431
2023-04-24	29.000	29.150	28.700	29.100	27.238	151,577
2023-04-21	29.400	29.400	28.900	29.000	27.144	375,427
2023-04-20	29.600	29.600	29.300	29.300	27.425	235,363
2023-04-19	29.950	29.950	29.600	29.600	27.706	252,591
2023-04-18	30.100	30.350	29.800	29.900	27.986	268,788
2023-04-17	29.650	30.100	29.650	30.100	28.174	343,462
2023-04-14	29.600	29.800	29.600	29.600	27.706	212,620
2023-04-13	29.850	29.850	29.600	29.650	27.752	148,740
2023-04-12	29.550	29.900	29.550	29.850	27.940	200,066
2023-04-11	29.400	29.550	29.400	29.550	27.659	138,891
2023-04-10	29.700	29.700	29.400	29.500	27.612	152,304
2023-04-07	29.750	29.900	29.500	29.600	27.706	86,934
2023-04-06	29.800	29.800	29.350	29.550	27.659	173,481
2023-03-31	29.450	29.600	29.450	29.500	27.612	152,256
2023-03-30	29.400	29.500	29.350	29.450	27.565	100,776
2023-03-29	29.500	29.550	29.300	29.350	27.472	156,264
2023-03-28	29.850	29.900	29.400	29.500	27.612	194,389
2023-03-27	30.100	30.100	29.850	29.850	27.940	202,869
2023-03-24	29.800	30.150	29.650	30.050	28.127	390,914
2023-03-23	29.600	29.900	29.550	29.750	27.846	268,864
2023-03-22	29.700	29.700	29.400	29.600	27.706	159,736
2023-03-21	29.250	29.500	29.250	29.500	27.612	142,062
2023-03-20	29.250	29.350	29.100	29.250	27.378	115,546
2023-03-17	28.850	29.250	28.850	29.250	27.378	167,940
2023-03-16	29.200	29.200	28.700	28.750	26.910	409,572
2023-03-15	29.250	29.500	29.250	29.350	27.472	165,925
2023-03-14	29.300	29.300	29.100	29.200	27.331	106,213
2023-03-13	29.350	29.450	28.950	29.350	27.472	372,753
2023-03-10	30.000	30.100	29.550	29.650	27.752	378,982
2023-03-09	30.450	30.500	30.050	30.100	28.174	349,266
2023-03-08	30.150	30.350	30.000	30.350	28.408	392,023
2023-03-07	30.000	30.250	30.000	30.150	28.220	357,977
2023-03-06	30.200	30.200	30.000	30.050	28.127	433,590
2023-03-03	29.650	30.000	29.600	29.900	27.986	628,277
2023-03-02	29.300	29.650	29.300	29.550	27.659	250,294
2023-03-01	29.450	29.450	29.100	29.250	27.378	312,430
2023-02-24	29.700	29.700	29.350	29.400	27.518	335,282
2023-02-23	29.400	29.650	29.350	29.600	27.706	302,439
2023-02-22	29.300	29.400	29.100	29.400	27.518	316,473
2023-02-21	29.800	30.100	29.300	29.400	27.518	1,612,755
2023-02-20	29.400	29.500	29.300	29.350	27.472	723,070
2023-02-17	29.200	29.350	29.100	29.200	27.331	262,007
2023-02-16	29.450	29.450	29.150	29.200	27.331	417,731
2023-02-15	29.300	29.350	29.100	29.200	27.331	249,299
2023-02-14	29.350	29.450	29.150	29.350	27.472	206,214
2023-02-13	29.600	29.750	29.200	29.300	27.425	68,555
2023-02-10	30.050	30.050	29.500	29.600	27.706	136,815
2023-02-09	29.650	30.150	29.600	29.900	27.986	344,421

← NewerPage 15 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.