Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.650	33.950	33.450	33.850	29.263	497,249
2022-05-13	32.300	33.550	32.250	33.450	28.917	602,004
2022-05-12	32.500	33.000	32.000	32.050	27.707	642,801
2022-05-11	33.300	33.300	32.900	32.950	28.485	329,542
2022-05-10	33.100	33.600	32.300	33.400	28.874	548,336
2022-05-09	33.700	33.800	33.100	33.150	28.658	417,129
2022-05-06	33.650	34.250	33.300	34.200	29.565	406,194
2022-05-05	33.950	34.500	33.850	34.400	29.738	605,801
2022-05-04	33.700	33.800	33.400	33.550	29.003	274,170
2022-05-03	33.200	33.650	33.100	33.500	28.960	179,105
2022-04-29	33.300	33.700	33.300	33.350	28.830	292,132
2022-04-28	33.450	33.450	32.900	33.200	28.701	339,949
2022-04-27	33.550	33.550	32.700	33.150	28.658	816,703
2022-04-26	33.100	34.400	33.100	34.200	29.565	962,445
2022-04-25	33.950	33.950	32.500	32.850	28.398	1,195,134
2022-04-22	34.200	34.200	34.000	34.050	29.436	287,364
2022-04-21	34.100	34.450	34.100	34.300	29.652	469,917
2022-04-20	34.100	34.100	33.850	34.000	29.392	381,008
2022-04-19	33.900	34.100	33.850	33.900	29.306	221,608
2022-04-18	33.500	33.700	32.900	33.600	29.047	508,327
2022-04-15	34.200	34.200	33.650	33.700	29.133	461,709
2022-04-14	34.800	34.800	34.250	34.300	29.652	307,154
2022-04-13	34.100	34.600	34.100	34.600	29.911	394,675
2022-04-12	33.500	34.450	33.400	33.950	29.349	680,031
2022-04-11	35.400	35.600	34.150	34.150	29.522	1,299,471
2022-04-08	35.200	35.550	35.150	35.550	30.732	382,051
2022-04-07	36.100	36.200	35.200	35.200	30.430	1,101,182
2022-04-06	36.600	36.600	36.000	36.100	31.208	408,360
2022-04-01	36.400	36.450	36.100	36.400	31.467	302,276
2022-03-31	37.200	37.200	36.400	36.600	31.640	680,438
2022-03-30	37.000	37.150	36.850	37.100	32.072	333,748
2022-03-29	37.200	37.200	36.700	36.800	31.813	403,327
2022-03-28	37.100	37.100	36.450	36.950	31.943	370,534
2022-03-25	37.400	37.500	37.000	37.200	32.159	326,870
2022-03-24	37.050	37.400	37.000	37.350	32.288	365,735
2022-03-23	37.350	37.700	37.000	37.200	32.159	635,260
2022-03-22	37.000	37.250	36.750	37.250	32.202	470,454
2022-03-21	36.700	37.000	36.700	36.900	31.899	387,713
2022-03-18	36.400	36.700	36.300	36.650	31.683	405,465
2022-03-17	36.050	36.450	35.950	36.300	31.381	622,634
2022-03-16	35.850	35.950	35.300	35.400	30.603	874,266
2022-03-15	36.600	36.600	35.500	35.550	30.732	1,397,439
2022-03-14	36.500	36.850	36.400	36.600	31.640	413,218
2022-03-11	36.800	36.850	36.150	36.400	31.467	616,929
2022-03-10	37.000	37.100	36.650	36.700	31.726	733,475
2022-03-09	36.150	36.350	35.850	36.000	31.121	877,433
2022-03-08	36.700	37.000	35.800	35.900	31.035	1,832,984
2022-03-07	38.250	38.250	36.800	37.000	31.986	1,484,449
2022-03-04	38.750	38.800	38.300	38.300	33.110	744,253
2022-03-03	38.900	39.050	38.650	38.750	33.499	564,235
2022-03-02	38.700	38.950	38.300	38.700	33.455	559,212
2022-03-01	38.800	38.900	38.500	38.800	33.542	920,174
2022-02-25	39.000	39.500	38.250	38.600	33.369	3,422,262
2022-02-24	39.200	40.500	39.050	39.150	33.844	1,880,013
2022-02-23	39.150	39.650	39.000	39.450	34.104	354,761
2022-02-22	39.600	39.750	38.800	39.000	33.715	889,379
2022-02-21	39.950	40.200	39.800	39.850	34.450	905,416
2022-02-18	38.900	39.750	38.900	39.450	34.104	476,136
2022-02-17	39.300	39.700	39.250	39.400	34.060	1,131,634
2022-02-16	39.000	39.300	38.850	39.100	33.801	360,748

← NewerPage 19 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.