Topoint Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 111.00 | 114.50 | 108.00 | 110.00 | 110.00 | 26,614,945 |
| 2025-10-21 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 36,466,822 |
| 2025-10-20 | 106.00 | 109.50 | 103.00 | 109.50 | 109.50 | 12,936,497 |
| 2025-10-17 | 103.50 | 104.00 | 98.600 | 99.900 | 99.900 | 15,290,242 |
| 2025-10-16 | 104.00 | 106.50 | 103.00 | 104.50 | 104.50 | 11,709,254 |
| 2025-10-15 | 106.00 | 109.50 | 102.50 | 104.50 | 104.50 | 18,145,503 |
| 2025-10-14 | 113.50 | 114.50 | 103.50 | 104.50 | 104.50 | 25,886,218 |
| 2025-10-13 | 106.50 | 113.50 | 106.50 | 112.00 | 112.00 | 17,919,458 |
| 2025-10-09 | 118.00 | 118.50 | 111.00 | 116.00 | 116.00 | 23,996,947 |
| 2025-10-08 | 118.00 | 124.50 | 114.00 | 116.50 | 116.50 | 43,750,473 |
| 2025-10-07 | 120.50 | 121.00 | 113.50 | 117.00 | 117.00 | 37,617,165 |
| 2025-10-03 | 118.50 | 123.00 | 115.00 | 120.00 | 120.00 | 58,757,732 |
| 2025-10-02 | 115.50 | 118.50 | 110.00 | 118.00 | 118.00 | 112,159,591 |
| 2025-10-01 | 105.00 | 111.00 | 104.50 | 111.00 | 111.00 | 32,880,322 |
| 2025-09-30 | 95.400 | 101.00 | 94.000 | 101.00 | 101.00 | 47,389,570 |
| 2025-09-29 | 92.200 | 92.200 | 92.200 | 92.200 | 92.200 | 0 |
| 2025-09-26 | 99.100 | 102.50 | 89.800 | 92.200 | 92.200 | 92,986,037 |
| 2025-09-25 | 89.700 | 98.600 | 88.600 | 98.600 | 98.600 | 64,970,925 |
| 2025-09-24 | 93.500 | 94.000 | 89.500 | 89.700 | 89.700 | 21,021,990 |
| 2025-09-23 | 94.500 | 102.50 | 92.800 | 92.900 | 92.900 | 74,551,065 |
| 2025-09-22 | 93.000 | 95.600 | 92.100 | 93.400 | 93.400 | 17,035,895 |
| 2025-09-19 | 94.900 | 95.200 | 91.600 | 92.000 | 92.000 | 22,690,363 |
| 2025-09-18 | 93.000 | 97.200 | 89.800 | 94.000 | 94.000 | 40,827,795 |
| 2025-09-17 | 93.400 | 98.900 | 93.300 | 93.400 | 93.400 | 76,089,886 |
| 2025-09-16 | 84.300 | 91.900 | 82.400 | 91.900 | 91.900 | 21,172,453 |
| 2025-09-15 | 85.100 | 85.600 | 81.400 | 83.600 | 83.600 | 13,689,348 |
| 2025-09-12 | 91.700 | 93.000 | 85.100 | 85.300 | 85.300 | 27,648,465 |
| 2025-09-11 | 97.300 | 98.700 | 88.000 | 90.400 | 90.400 | 30,885,544 |
| 2025-09-10 | 102.00 | 105.00 | 94.000 | 96.000 | 96.000 | 65,750,373 |
| 2025-09-09 | 94.000 | 99.200 | 92.200 | 99.200 | 99.200 | 64,885,991 |
| 2025-09-08 | 84.400 | 90.200 | 84.400 | 90.200 | 90.200 | 4,929,522 |
| 2025-09-05 | 81.000 | 82.000 | 80.500 | 82.000 | 82.000 | 2,201,490 |
| 2025-09-04 | 82.300 | 83.100 | 79.000 | 79.000 | 79.000 | 2,578,041 |
| 2025-09-03 | 81.700 | 84.800 | 81.100 | 84.000 | 84.000 | 1,917,756 |
| 2025-09-02 | 83.500 | 83.500 | 75.000 | 81.500 | 81.500 | 4,965,818 |
| 2025-09-01 | 88.000 | 90.000 | 81.500 | 81.500 | 81.500 | 3,056,172 |
| 2025-08-29 | 87.800 | 91.000 | 86.700 | 90.500 | 90.500 | 2,884,622 |
| 2025-08-28 | 87.700 | 87.700 | 85.200 | 86.500 | 86.500 | 2,491,103 |
| 2025-08-27 | 84.600 | 87.600 | 84.600 | 87.600 | 87.600 | 3,458,334 |
| 2025-08-26 | 89.200 | 89.200 | 83.400 | 83.400 | 83.400 | 5,809,900 |
| 2025-08-25 | 91.900 | 95.000 | 89.600 | 91.300 | 91.300 | 56,466,709 |
| 2025-08-22 | 92.200 | 93.000 | 89.000 | 89.200 | 89.200 | 7,127,954 |
| 2025-08-21 | 93.300 | 95.000 | 92.000 | 94.200 | 94.200 | 7,975,922 |
| 2025-08-20 | 88.000 | 92.500 | 84.100 | 89.200 | 89.200 | 10,758,067 |
| 2025-08-19 | 104.00 | 105.00 | 91.000 | 93.400 | 93.400 | 9,946,713 |
| 2025-08-18 | 92.100 | 101.00 | 90.600 | 101.00 | 101.00 | 10,041,448 |
| 2025-08-15 | 92.700 | 92.900 | 88.600 | 92.000 | 92.000 | 6,169,873 |
| 2025-08-14 | 91.000 | 93.100 | 90.400 | 92.000 | 92.000 | 5,939,582 |
| 2025-08-13 | 86.500 | 92.000 | 85.000 | 88.000 | 88.000 | 10,470,722 |
| 2025-08-12 | 82.300 | 84.900 | 82.000 | 84.000 | 84.000 | 7,873,859 |
| 2025-08-11 | 81.000 | 82.000 | 78.500 | 81.500 | 81.500 | 10,850,362 |
| 2025-08-08 | 80.200 | 83.900 | 78.800 | 82.600 | 82.600 | 118,058,541 |
| 2025-08-07 | 72.800 | 78.100 | 72.400 | 78.100 | 78.100 | 51,387,807 |
| 2025-08-06 | 68.000 | 74.000 | 67.500 | 71.000 | 71.000 | 51,410,281 |
| 2025-08-05 | 69.800 | 71.100 | 67.500 | 68.100 | 68.100 | 46,181,622 |
| 2025-08-04 | 66.000 | 72.000 | 64.600 | 69.100 | 69.100 | 82,166,883 |
| 2025-08-01 | 61.900 | 69.000 | 61.800 | 66.000 | 66.000 | 103,394,657 |
| 2025-07-31 | 57.800 | 63.200 | 56.800 | 63.200 | 63.200 | 46,780,664 |
| 2025-07-30 | 58.900 | 59.800 | 57.000 | 57.500 | 57.500 | 32,394,615 |
| 2025-07-29 | 58.700 | 62.000 | 58.000 | 58.800 | 58.800 | 84,473,321 |
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.