Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	38.550	39.300	38.500	38.650	33.412	529,098
2022-02-14	38.800	38.800	38.200	38.500	33.282	609,909
2022-02-11	39.250	39.550	38.900	39.150	33.844	567,468
2022-02-10	40.000	40.000	39.100	39.350	34.017	792,801
2022-02-09	39.200	39.850	39.150	39.850	34.450	941,216
2022-02-08	39.100	39.250	38.550	39.000	33.715	1,132,387
2022-02-07	38.250	39.200	38.250	38.900	33.628	753,921
2022-01-26	38.000	38.350	37.800	38.100	32.937	704,555
2022-01-25	38.850	39.000	38.000	38.050	32.893	1,564,336
2022-01-24	39.250	39.900	38.100	39.050	33.758	1,575,394
2022-01-21	40.600	40.950	40.000	40.050	34.622	1,175,866
2022-01-20	41.350	41.350	40.500	41.000	35.444	784,140
2022-01-19	40.900	41.400	40.900	41.150	35.573	419,157
2022-01-18	41.300	42.200	41.150	41.350	35.746	1,198,803
2022-01-17	40.850	41.200	40.500	41.150	35.573	609,095
2022-01-14	41.850	41.850	40.250	40.750	35.228	1,217,839
2022-01-13	41.500	42.150	41.300	41.450	35.833	1,368,191
2022-01-12	41.500	42.550	40.800	41.050	35.487	2,757,292
2022-01-11	41.000	41.200	40.750	41.050	35.487	1,162,220
2022-01-10	40.250	41.100	39.750	41.000	35.444	946,912
2022-01-07	41.750	41.800	40.000	40.300	34.839	2,032,933
2022-01-06	41.150	42.100	40.800	41.700	36.049	938,582
2022-01-05	42.100	42.350	41.300	41.450	35.833	1,027,154
2022-01-04	43.000	43.000	42.000	42.100	36.395	1,610,933
2022-01-03	42.400	43.000	42.100	42.750	36.957	1,995,747
2021-12-30	42.500	42.600	42.200	42.250	36.524	1,578,932
2021-12-29	42.500	42.600	41.950	42.250	36.524	1,064,863
2021-12-28	42.000	42.400	42.000	42.250	36.524	1,737,847
2021-12-27	41.750	42.350	41.450	42.000	36.308	2,704,433
2021-12-24	41.600	41.900	41.050	41.100	35.530	843,850
2021-12-23	40.850	41.500	40.850	41.300	35.703	1,157,781
2021-12-22	40.700	40.850	40.600	40.650	35.141	580,643
2021-12-21	40.100	40.550	40.050	40.400	34.925	763,288
2021-12-20	40.100	40.500	39.400	40.500	35.011	2,267,626
2021-12-17	43.250	43.250	40.750	40.750	35.228	6,962,339
2021-12-16	42.400	43.300	42.150	43.250	37.389	4,314,705
2021-12-15	41.350	42.150	41.350	42.000	36.308	850,343
2021-12-14	42.300	42.300	41.000	41.700	36.049	1,483,018
2021-12-13	42.100	42.500	41.950	42.300	36.567	1,493,559
2021-12-10	41.700	42.350	41.600	41.950	36.265	1,089,776
2021-12-09	42.300	42.800	41.800	41.800	36.135	1,384,646
2021-12-08	42.650	42.750	42.100	42.300	36.567	2,037,622
2021-12-07	42.500	42.650	42.050	42.200	36.481	1,350,757
2021-12-06	42.100	42.500	41.700	42.350	36.611	1,351,731
2021-12-03	41.800	42.350	41.750	41.850	36.178	973,944
2021-12-02	42.750	42.750	41.500	41.500	35.876	2,154,104
2021-12-01	42.000	42.700	41.800	42.350	36.611	3,634,362
2021-11-30	40.650	42.800	40.650	41.750	36.092	3,455,512
2021-11-29	39.350	40.650	39.000	40.350	34.882	1,841,488
2021-11-26	41.500	41.500	40.200	40.300	34.839	1,346,065
2021-11-25	41.850	42.200	41.250	41.300	35.703	1,053,578
2021-11-24	41.200	41.800	40.900	41.750	36.092	1,297,276
2021-11-23	41.600	42.200	40.850	40.850	35.314	1,759,267
2021-11-22	41.100	41.750	41.100	41.500	35.876	1,216,087
2021-11-19	41.500	41.750	41.000	41.050	35.487	1,688,393
2021-11-18	42.500	42.500	41.350	41.350	35.746	2,951,521
2021-11-17	42.500	42.500	42.000	42.250	36.524	2,926,516
2021-11-16	41.800	43.400	41.300	42.900	37.086	9,901,135
2021-11-15	40.500	42.000	40.500	41.750	36.092	3,142,709
2021-11-12	40.700	41.150	40.450	40.650	35.141	2,065,336

← NewerPage 20 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.