Topoint Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 407.50 | 418.50 | 397.00 | 418.50 | 418.50 | 4,387,178 |
| 2026-07-21 | 401.50 | 409.50 | 380.00 | 380.50 | 380.50 | 9,782,453 |
| 2026-07-20 | 416.00 | 422.00 | 409.50 | 409.50 | 409.50 | 3,653,695 |
| 2026-07-17 | 473.00 | 473.00 | 454.50 | 454.50 | 454.50 | 836,015 |
| 2026-07-16 | 514.00 | 530.00 | 505.00 | 505.00 | 505.00 | 531,797 |
| 2026-07-15 | 500.00 | 532.00 | 499.00 | 532.00 | 532.00 | 940,282 |
| 2026-07-14 | 508.00 | 508.00 | 460.50 | 487.50 | 485.53 | 1,037,924 |
| 2026-07-13 | 528.00 | 528.00 | 499.00 | 508.00 | 505.94 | 646,970 |
| 2026-07-10 | 521.00 | 521.00 | 521.00 | 521.00 | 518.89 | 0 |
| 2026-07-09 | 534.00 | 534.00 | 508.00 | 521.00 | 518.89 | 453,633 |
| 2026-07-08 | 506.00 | 520.00 | 500.00 | 518.00 | 518.00 | 1,243,062 |
| 2026-07-07 | 530.00 | 530.00 | 483.00 | 498.00 | 498.00 | 1,369,909 |
| 2026-07-06 | 569.00 | 569.00 | 530.00 | 530.00 | 530.00 | 645,128 |
| 2026-07-03 | 529.00 | 558.00 | 520.00 | 558.00 | 558.00 | 1,556,960 |
| 2026-07-02 | 548.00 | 584.00 | 531.00 | 544.00 | 544.00 | 10,103,378 |
| 2026-07-01 | 591.00 | 623.00 | 556.00 | 561.00 | 561.00 | 13,117,805 |
| 2026-06-30 | 542.00 | 574.00 | 542.00 | 574.00 | 574.00 | 1,818,921 |
| 2026-06-29 | 545.00 | 545.00 | 515.00 | 522.00 | 522.00 | 1,572,786 |
| 2026-06-26 | 550.00 | 553.00 | 511.00 | 535.00 | 535.00 | 2,009,566 |
| 2026-06-25 | 570.00 | 570.00 | 550.00 | 557.00 | 557.00 | 853,088 |
| 2026-06-24 | 555.00 | 571.00 | 539.00 | 570.00 | 570.00 | 1,533,150 |
| 2026-06-23 | 581.00 | 581.00 | 559.00 | 567.00 | 567.00 | 1,340,232 |
| 2026-06-22 | 551.00 | 581.00 | 551.00 | 581.00 | 581.00 | 2,382,887 |
| 2026-06-18 | 554.00 | 554.00 | 531.00 | 543.00 | 543.00 | 1,091,314 |
| 2026-06-17 | 524.00 | 550.00 | 524.00 | 542.00 | 542.00 | 2,313,715 |
| 2026-06-16 | 495.00 | 523.00 | 495.00 | 518.00 | 518.00 | 1,929,275 |
| 2026-06-15 | 528.00 | 529.00 | 503.00 | 506.00 | 506.00 | 14,140,779 |
| 2026-06-12 | 608.00 | 627.00 | 522.00 | 522.00 | 522.00 | 26,049,903 |
| 2026-06-11 | 529.00 | 581.00 | 501.00 | 570.00 | 570.00 | 27,884,793 |
| 2026-06-10 | 519.00 | 556.00 | 517.00 | 556.00 | 556.00 | 17,628,441 |
| 2026-06-09 | 500.00 | 506.00 | 470.00 | 506.00 | 506.00 | 9,145,330 |
| 2026-06-08 | 412.50 | 460.00 | 412.50 | 460.00 | 460.00 | 1,853,136 |
| 2026-06-05 | 430.00 | 458.00 | 415.00 | 458.00 | 458.00 | 913,428 |
| 2026-06-04 | 460.00 | 460.00 | 438.50 | 441.00 | 441.00 | 857,282 |
| 2026-06-03 | 461.50 | 470.00 | 458.00 | 470.00 | 470.00 | 1,315,905 |
| 2026-06-02 | 476.50 | 476.50 | 440.00 | 445.00 | 445.00 | 914,843 |
| 2026-06-01 | 466.00 | 475.00 | 463.50 | 464.00 | 464.00 | 1,700,904 |
| 2026-05-29 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 1,833,512 |
| 2026-05-28 | 442.50 | 453.00 | 418.00 | 418.00 | 418.00 | 1,261,869 |
| 2026-05-27 | 468.00 | 468.00 | 436.00 | 436.00 | 436.00 | 1,240,890 |
| 2026-05-26 | 440.00 | 464.50 | 425.00 | 464.50 | 464.50 | 2,705,825 |
| 2026-05-25 | 445.00 | 464.00 | 441.00 | 464.00 | 464.00 | 8,698,772 |
| 2026-05-22 | 396.50 | 422.00 | 396.00 | 422.00 | 422.00 | 5,758,847 |
| 2026-05-21 | 378.50 | 389.00 | 372.50 | 384.00 | 384.00 | 9,768,762 |
| 2026-05-20 | 390.00 | 399.50 | 353.00 | 361.00 | 361.00 | 15,665,605 |
| 2026-05-19 | 408.00 | 410.00 | 368.00 | 392.00 | 392.00 | 16,465,807 |
| 2026-05-18 | 418.00 | 419.00 | 397.50 | 400.50 | 400.50 | 11,441,329 |
| 2026-05-15 | 470.00 | 472.50 | 441.50 | 441.50 | 441.50 | 9,927,115 |
| 2026-05-14 | 490.00 | 490.50 | 480.50 | 490.50 | 490.50 | 5,968,678 |
| 2026-05-13 | 461.50 | 497.00 | 446.00 | 446.00 | 446.00 | 24,117,620 |
| 2026-05-12 | 470.00 | 471.50 | 460.50 | 471.50 | 471.50 | 8,435,800 |
| 2026-05-11 | 401.00 | 429.00 | 393.00 | 429.00 | 429.00 | 1,941,773 |
| 2026-05-08 | 424.00 | 424.00 | 400.00 | 401.00 | 401.00 | 885,319 |
| 2026-05-07 | 428.00 | 428.00 | 420.00 | 425.50 | 425.50 | 536,252 |
| 2026-05-06 | 430.00 | 433.00 | 402.00 | 424.00 | 424.00 | 765,477 |
| 2026-05-05 | 440.00 | 440.00 | 420.00 | 426.50 | 426.50 | 749,613 |
| 2026-05-04 | 416.00 | 425.00 | 405.00 | 425.00 | 425.00 | 963,951 |
| 2026-04-30 | 391.00 | 409.00 | 390.00 | 402.50 | 402.50 | 1,720,168 |
| 2026-04-29 | 378.00 | 398.00 | 378.00 | 383.00 | 383.00 | 1,612,654 |
| 2026-04-28 | 404.00 | 404.00 | 378.00 | 399.50 | 399.50 | 2,371,106 |
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.