Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.150	28.800	28.150	28.500	26.676	255,108
2022-11-02	28.500	29.450	28.450	28.550	26.723	584,010
2022-11-01	28.100	28.550	27.900	28.400	26.582	430,280
2022-10-31	28.050	28.500	27.800	28.400	26.582	712,145
2022-10-28	28.050	30.200	27.550	28.000	26.208	2,650,025
2022-10-27	27.750	28.400	27.550	27.650	25.880	1,488,120
2022-10-26	25.500	28.200	25.500	28.000	26.208	3,173,955
2022-10-25	26.000	28.350	25.650	25.650	24.008	1,123,511
2022-10-24	26.000	26.100	25.700	25.800	24.149	321,619
2022-10-21	24.950	25.700	24.250	25.500	23.868	429,476
2022-10-20	24.850	25.000	24.750	24.950	23.353	144,026
2022-10-19	25.450	25.650	25.150	25.250	23.634	209,869
2022-10-18	24.950	25.500	24.850	25.350	23.728	318,513
2022-10-17	24.200	24.700	23.850	24.650	23.072	185,661
2022-10-14	24.300	24.800	24.200	24.600	23.026	365,406
2022-10-13	24.700	24.750	23.500	23.600	22.090	595,023
2022-10-12	24.450	25.000	24.150	24.700	23.119	195,316
2022-10-11	25.050	25.050	24.350	24.500	22.932	293,043
2022-10-07	25.500	25.600	25.450	25.600	23.962	169,955
2022-10-06	25.750	25.750	25.400	25.550	23.915	181,842
2022-10-05	26.100	26.150	25.650	25.700	24.055	182,336
2022-10-04	25.500	25.800	25.450	25.700	24.055	203,168
2022-10-03	25.000	25.400	24.900	25.150	23.540	126,296
2022-09-30	25.000	25.200	24.550	25.200	23.587	260,162
2022-09-29	24.500	25.550	24.500	25.300	23.681	486,898
2022-09-28	25.750	25.750	23.600	24.350	22.792	634,747
2022-09-27	25.400	25.650	25.200	25.650	24.008	232,350
2022-09-26	26.200	26.300	25.200	25.350	23.728	668,258
2022-09-23	27.400	27.400	26.600	26.700	24.991	212,560
2022-09-22	26.900	27.100	26.600	27.100	25.366	179,498
2022-09-21	27.150	27.300	27.050	27.050	25.319	214,489
2022-09-20	27.500	27.600	27.250	27.400	25.646	282,900
2022-09-19	27.900	27.900	27.500	27.500	25.740	172,662
2022-09-16	27.900	28.200	27.850	27.950	26.161	209,637
2022-09-15	28.100	28.450	28.000	28.100	26.302	270,465
2022-09-14	27.600	28.200	27.550	28.100	26.302	165,138
2022-09-13	28.550	28.550	28.100	28.200	26.395	199,462
2022-09-12	28.100	28.550	27.900	28.200	26.395	257,278
2022-09-08	27.600	27.900	27.200	27.750	25.974	369,076
2022-09-07	27.450	27.450	27.250	27.250	25.506	288,059
2022-09-06	28.100	28.200	27.500	27.600	25.834	349,941
2022-09-05	28.500	28.500	28.050	28.100	26.302	339,385
2022-09-02	29.000	29.050	28.600	28.650	26.816	215,155
2022-09-01	29.200	29.300	28.800	28.850	27.004	257,597
2022-08-31	28.900	29.300	28.800	29.300	27.425	214,271
2022-08-30	28.500	29.000	28.450	29.000	27.144	152,949
2022-08-29	28.600	28.700	28.400	28.600	26.770	336,226
2022-08-26	29.400	29.500	29.250	29.350	27.472	214,564
2022-08-25	29.300	29.550	29.200	29.250	27.378	289,727
2022-08-24	29.250	29.700	29.250	29.300	27.425	302,160
2022-08-23	29.200	29.250	28.850	29.250	27.378	363,910
2022-08-22	29.800	29.800	29.400	29.500	27.612	413,606
2022-08-19	29.950	30.250	29.650	30.050	28.127	520,810
2022-08-18	29.700	29.800	29.300	29.650	27.752	339,610
2022-08-17	30.100	30.200	29.650	29.650	27.752	1,330,172
2022-08-16	29.450	29.700	29.050	29.600	27.706	663,681
2022-08-15	29.000	29.450	28.950	29.200	27.331	418,318
2022-08-12	29.000	29.250	28.650	28.850	27.004	547,431
2022-08-11	29.050	29.050	28.750	28.900	27.050	355,118
2022-08-10	28.750	28.950	28.750	28.850	27.004	147,483

← NewerPage 17 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.