Topoint Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 223.50 | 228.00 | 218.00 | 219.00 | 219.00 | 13,536,633 |
| 2026-01-16 | 222.50 | 224.00 | 217.00 | 221.50 | 221.50 | 15,836,827 |
| 2026-01-15 | 216.00 | 225.00 | 215.00 | 222.50 | 222.50 | 20,874,795 |
| 2026-01-14 | 212.00 | 224.00 | 209.50 | 214.50 | 214.50 | 18,067,980 |
| 2026-01-13 | 223.00 | 223.50 | 205.00 | 209.50 | 209.50 | 24,850,042 |
| 2026-01-12 | 217.08 | 226.52 | 212.61 | 216.58 | 216.58 | 33,703,106 |
| 2026-01-09 | 198.70 | 214.10 | 197.21 | 214.10 | 214.10 | 35,649,418 |
| 2026-01-08 | 196.71 | 208.14 | 193.23 | 194.72 | 194.72 | 31,711,825 |
| 2026-01-07 | 186.78 | 197.21 | 182.31 | 191.74 | 191.74 | 33,604,235 |
| 2026-01-06 | 182.50 | 187.50 | 182.00 | 183.50 | 183.50 | 11,020,484 |
| 2026-01-05 | 192.50 | 193.00 | 180.00 | 181.00 | 181.00 | 19,276,734 |
| 2026-01-02 | 193.50 | 195.00 | 186.00 | 189.50 | 189.50 | 19,889,604 |
| 2025-12-31 | 188.00 | 196.00 | 187.00 | 190.00 | 190.00 | 29,795,249 |
| 2025-12-30 | 186.00 | 191.50 | 183.00 | 186.50 | 186.50 | 46,642,712 |
| 2025-12-29 | 169.50 | 185.00 | 167.00 | 185.00 | 185.00 | 45,825,515 |
| 2025-12-26 | 174.50 | 176.50 | 168.00 | 168.50 | 168.50 | 32,817,369 |
| 2025-12-24 | 166.00 | 173.00 | 165.00 | 170.00 | 170.00 | 30,303,118 |
| 2025-12-23 | 165.00 | 173.50 | 164.00 | 165.50 | 165.50 | 40,023,160 |
| 2025-12-22 | 165.00 | 167.00 | 162.50 | 164.00 | 164.00 | 18,597,543 |
| 2025-12-19 | 165.50 | 171.00 | 160.50 | 163.00 | 163.00 | 44,033,229 |
| 2025-12-18 | 159.00 | 162.00 | 156.00 | 162.00 | 162.00 | 12,569,660 |
| 2025-12-17 | 159.50 | 164.50 | 159.50 | 160.50 | 160.50 | 26,127,759 |
| 2025-12-16 | 166.00 | 167.00 | 155.00 | 158.50 | 158.50 | 33,486,347 |
| 2025-12-15 | 159.00 | 168.00 | 158.50 | 167.00 | 167.00 | 47,015,196 |
| 2025-12-12 | 167.50 | 171.00 | 162.00 | 162.50 | 162.50 | 100,286,333 |
| 2025-12-11 | 156.00 | 166.50 | 154.00 | 166.50 | 166.50 | 74,230,457 |
| 2025-12-10 | 139.50 | 151.50 | 138.50 | 151.50 | 151.50 | 73,655,264 |
| 2025-12-09 | 136.50 | 140.00 | 134.50 | 138.00 | 138.00 | 18,116,265 |
| 2025-12-08 | 135.50 | 136.00 | 133.50 | 135.50 | 135.50 | 9,599,895 |
| 2025-12-05 | 133.00 | 135.50 | 130.00 | 135.00 | 135.00 | 14,146,287 |
| 2025-12-04 | 133.50 | 138.00 | 132.50 | 132.50 | 132.50 | 19,050,727 |
| 2025-12-03 | 134.00 | 135.50 | 132.50 | 133.50 | 133.50 | 9,057,826 |
| 2025-12-02 | 139.50 | 141.00 | 132.00 | 134.00 | 134.00 | 29,885,857 |
| 2025-12-01 | 135.50 | 135.50 | 130.00 | 134.50 | 134.50 | 10,056,125 |
| 2025-11-28 | 134.50 | 137.50 | 133.00 | 135.50 | 135.50 | 21,327,799 |
| 2025-11-27 | 137.00 | 138.00 | 132.50 | 133.50 | 133.50 | 27,250,575 |
| 2025-11-26 | 145.50 | 147.00 | 133.00 | 134.50 | 134.50 | 70,180,991 |
| 2025-11-25 | 132.00 | 139.50 | 131.00 | 139.50 | 139.50 | 54,447,505 |
| 2025-11-24 | 122.00 | 129.00 | 118.50 | 127.00 | 127.00 | 31,100,014 |
| 2025-11-21 | 122.00 | 123.50 | 116.50 | 119.00 | 119.00 | 21,022,460 |
| 2025-11-20 | 126.50 | 130.00 | 123.00 | 126.50 | 126.50 | 28,136,377 |
| 2025-11-19 | 124.00 | 128.00 | 119.00 | 119.00 | 119.00 | 27,215,198 |
| 2025-11-18 | 133.00 | 133.50 | 122.00 | 124.50 | 124.50 | 32,578,857 |
| 2025-11-17 | 130.50 | 135.50 | 128.50 | 133.00 | 133.00 | 34,468,280 |
| 2025-11-14 | 130.50 | 133.50 | 126.00 | 126.50 | 126.50 | 31,180,789 |
| 2025-11-13 | 135.50 | 140.50 | 133.00 | 136.50 | 136.50 | 71,049,281 |
| 2025-11-12 | 124.00 | 132.50 | 123.00 | 132.50 | 132.50 | 67,768,352 |
| 2025-11-11 | 121.00 | 128.00 | 120.50 | 120.50 | 120.50 | 44,207,344 |
| 2025-11-10 | 125.00 | 125.50 | 116.00 | 119.50 | 119.50 | 41,056,922 |
| 2025-11-07 | 123.50 | 131.50 | 123.50 | 128.50 | 128.50 | 95,894,549 |
| 2025-11-06 | 123.50 | 125.00 | 120.50 | 122.00 | 122.00 | 30,261,592 |
| 2025-11-05 | 113.00 | 122.50 | 113.00 | 122.50 | 122.50 | 33,599,369 |
| 2025-11-04 | 127.50 | 131.50 | 117.50 | 117.50 | 117.50 | 53,189,886 |
| 2025-11-03 | 119.50 | 125.00 | 117.00 | 123.50 | 123.50 | 37,274,953 |
| 2025-10-31 | 114.50 | 122.00 | 113.00 | 118.50 | 118.50 | 42,046,787 |
| 2025-10-30 | 115.50 | 119.50 | 113.00 | 113.50 | 113.50 | 34,234,265 |
| 2025-10-29 | 121.50 | 128.00 | 113.00 | 114.00 | 114.00 | 67,787,118 |
| 2025-10-28 | 116.50 | 123.00 | 112.50 | 122.00 | 122.00 | 44,561,055 |
| 2025-10-27 | 113.00 | 121.00 | 110.50 | 115.50 | 115.50 | 53,649,192 |
| 2025-10-23 | 109.50 | 116.00 | 109.00 | 111.00 | 111.00 | 29,698,252 |
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.