Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.450	29.650	29.250	29.600	27.706	200,458
2023-02-07	29.450	29.450	29.250	29.300	27.425	119,523
2023-02-06	29.400	29.650	29.350	29.350	27.472	90,658
2023-02-03	29.550	29.750	29.400	29.500	27.612	274,969
2023-02-02	29.600	29.850	29.500	29.550	27.659	330,545
2023-02-01	29.700	29.700	29.400	29.600	27.706	114,492
2023-01-31	29.150	29.500	29.150	29.400	27.518	103,787
2023-01-30	29.600	29.600	29.100	29.150	27.284	159,548
2023-01-17	28.900	29.050	28.800	28.900	27.050	140,753
2023-01-16	29.050	29.050	28.850	28.850	27.004	110,850
2023-01-13	29.700	30.000	29.050	29.050	27.191	193,794
2023-01-12	30.050	30.050	29.500	29.500	27.612	200,984
2023-01-11	30.500	30.600	30.000	30.000	28.080	212,289
2023-01-10	30.900	30.900	30.300	30.350	28.408	104,278
2023-01-09	30.500	30.900	30.500	30.850	28.876	220,765
2023-01-06	30.450	30.700	30.300	30.400	28.454	124,585
2023-01-05	31.000	31.100	30.450	30.450	28.501	155,039
2023-01-04	30.800	31.050	30.650	30.800	28.829	141,234
2023-01-03	30.750	31.100	30.500	30.800	28.829	184,566
2022-12-30	30.600	30.950	30.550	30.750	28.782	275,431
2022-12-29	29.850	30.650	29.800	30.600	28.642	435,688
2022-12-28	30.600	30.950	29.850	29.850	27.940	389,302
2022-12-27	30.900	31.100	30.550	30.600	28.642	360,015
2022-12-26	30.200	31.350	30.200	30.750	28.782	1,002,343
2022-12-23	29.750	30.200	29.650	30.150	28.220	473,177
2022-12-22	29.800	30.200	29.750	29.750	27.846	245,575
2022-12-21	30.000	30.500	29.400	29.450	27.565	442,680
2022-12-20	29.750	29.950	29.300	29.400	27.518	290,402
2022-12-19	29.700	30.150	29.700	29.900	27.986	224,670
2022-12-16	29.500	30.150	29.400	29.950	28.033	367,662
2022-12-15	29.500	30.050	29.500	29.700	27.799	272,285
2022-12-14	29.900	29.900	29.550	29.550	27.659	104,317
2022-12-13	29.300	29.950	29.150	29.550	27.659	326,348
2022-12-12	28.900	29.150	28.450	29.100	27.238	120,129
2022-12-09	29.000	29.250	28.950	28.950	27.097	114,895
2022-12-08	28.850	29.300	28.350	29.050	27.191	128,053
2022-12-07	29.800	29.800	28.650	28.950	27.097	256,267
2022-12-06	30.000	30.000	29.250	29.250	27.378	261,036
2022-12-05	29.750	30.200	29.750	29.850	27.940	232,989
2022-12-02	30.000	30.100	29.800	29.850	27.940	196,721
2022-12-01	30.150	30.250	29.700	30.000	28.080	340,093
2022-11-30	29.400	30.000	29.400	29.850	27.940	451,403
2022-11-29	29.300	29.500	29.200	29.400	27.518	154,073
2022-11-28	28.800	29.600	28.800	29.300	27.425	197,565
2022-11-25	29.200	29.600	29.100	29.200	27.331	162,633
2022-11-24	29.400	29.400	29.000	29.200	27.331	112,904
2022-11-23	29.100	29.400	29.000	29.150	27.284	174,984
2022-11-22	28.950	29.000	28.700	28.900	27.050	128,402
2022-11-21	29.200	29.300	28.900	28.950	27.097	217,409
2022-11-18	29.800	30.100	29.150	29.150	27.284	259,368
2022-11-17	29.650	30.000	29.500	29.800	27.893	365,939
2022-11-16	29.700	30.200	29.350	29.350	27.472	320,410
2022-11-15	29.500	29.800	29.450	29.700	27.799	234,296
2022-11-14	29.300	29.800	29.300	29.600	27.706	283,645
2022-11-11	30.150	30.400	29.150	29.200	27.331	659,708
2022-11-10	30.250	30.600	29.400	29.450	27.565	783,704
2022-11-09	29.900	31.100	29.600	30.250	28.314	2,282,862
2022-11-08	29.250	30.300	29.250	29.450	27.565	1,212,544
2022-11-07	28.900	29.650	28.200	29.400	27.518	1,328,146
2022-11-04	28.650	30.100	28.600	29.150	27.284	2,228,583

← NewerPage 16 of 21 · 1,221 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.