Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.650	29.100	28.650	28.950	27.097	327,057
2022-08-08	28.300	28.950	28.200	28.700	26.863	349,214
2022-08-05	28.450	28.750	28.300	28.300	26.489	273,314
2022-08-04	28.000	28.200	27.650	28.000	26.208	322,104
2022-08-03	28.500	28.800	28.000	28.000	26.208	254,204
2022-08-02	28.300	28.700	28.200	28.600	26.770	442,861
2022-08-01	28.500	28.950	28.500	28.600	26.770	201,367
2022-07-29	28.500	28.700	28.450	28.500	26.676	212,491
2022-07-28	28.200	28.450	27.900	28.450	26.629	534,162
2022-07-27	28.100	28.100	27.600	27.750	25.974	144,835
2022-07-26	28.150	28.250	27.500	27.700	25.927	244,334
2022-07-25	28.300	28.300	28.000	28.250	26.442	149,286
2022-07-22	28.450	28.500	28.100	28.100	26.302	271,259
2022-07-21	27.900	28.450	27.900	28.400	26.582	416,917
2022-07-20	30.200	30.550	30.100	30.100	26.021	987,481
2022-07-19	29.850	30.200	29.750	30.050	25.978	281,859
2022-07-18	29.300	29.900	29.300	29.800	25.762	385,951
2022-07-15	29.100	29.250	28.600	29.200	25.243	325,924
2022-07-14	26.350	29.000	26.350	28.950	25.027	1,097,493
2022-07-13	28.800	29.150	28.800	28.800	24.897	410,297
2022-07-12	29.950	29.950	28.300	28.300	24.465	762,922
2022-07-11	30.300	31.150	29.900	29.950	25.891	298,546
2022-07-08	30.400	30.950	30.400	30.650	26.496	451,898
2022-07-07	30.200	30.500	29.700	30.400	26.280	566,435
2022-07-06	29.900	30.550	29.750	30.100	26.021	501,822
2022-07-05	29.900	30.050	29.350	29.900	25.848	264,121
2022-07-04	29.300	29.800	29.050	29.300	25.329	389,818
2022-07-01	30.750	30.750	29.250	29.250	25.286	798,786
2022-06-30	31.900	31.900	30.650	30.800	26.626	578,085
2022-06-29	31.150	31.950	31.050	31.900	27.577	368,981
2022-06-28	31.650	31.650	31.100	31.350	27.101	158,207
2022-06-27	31.500	31.900	31.450	31.650	27.361	168,419
2022-06-24	30.750	31.450	30.650	31.050	26.842	322,466
2022-06-23	30.300	30.650	29.950	30.450	26.323	398,574
2022-06-22	31.500	31.500	30.150	30.300	26.194	504,341
2022-06-21	30.850	31.550	30.850	31.500	27.231	340,149
2022-06-20	32.000	32.000	30.500	30.650	26.496	1,076,077
2022-06-17	32.000	32.150	31.700	32.050	27.707	502,177
2022-06-16	33.400	33.500	32.550	32.550	28.139	954,786
2022-06-15	33.100	33.450	32.850	33.100	28.614	269,719
2022-06-14	33.400	33.450	32.600	33.100	28.614	371,838
2022-06-13	33.600	33.600	33.350	33.450	28.917	342,866
2022-06-10	34.250	34.350	34.100	34.250	29.608	188,252
2022-06-09	34.300	34.450	34.150	34.400	29.738	182,090
2022-06-08	34.450	34.600	34.300	34.300	29.652	301,884
2022-06-07	34.450	34.600	34.350	34.450	29.781	188,200
2022-06-06	34.850	34.850	34.400	34.500	29.825	195,057
2022-06-02	35.100	35.100	34.750	34.800	30.084	269,722
2022-06-01	34.450	35.300	34.450	35.100	30.343	927,906
2022-05-31	34.100	34.550	34.100	34.450	29.781	323,020
2022-05-30	34.100	34.400	34.050	34.200	29.565	287,502
2022-05-27	33.350	33.950	33.350	33.850	29.263	176,767
2022-05-26	33.850	34.150	33.600	33.600	29.047	227,553
2022-05-25	33.600	33.900	33.350	33.700	29.133	274,409
2022-05-24	34.250	34.350	33.400	33.500	28.960	343,137
2022-05-23	34.000	34.300	33.900	34.100	29.479	263,016
2022-05-20	34.050	34.200	33.900	33.900	29.306	195,254
2022-05-19	33.450	34.000	33.300	33.950	29.349	275,907
2022-05-18	34.500	34.700	33.850	33.950	29.349	680,173
2022-05-17	34.000	34.400	33.850	34.200	29.565	620,382

← NewerPage 18 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.