Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	58.700	62.000	58.000	58.800	58.800	84,473,321
2025-07-28	54.000	57.700	54.000	57.700	57.700	44,682,255
2025-07-25	52.600	53.100	51.500	52.500	52.500	12,177,006
2025-07-24	51.200	54.100	50.500	53.000	53.000	23,610,677
2025-07-23	50.700	52.100	50.000	50.700	50.700	13,295,281
2025-07-22	51.900	54.200	49.600	49.750	49.750	31,546,645
2025-07-21	53.500	54.200	51.300	52.000	52.000	22,213,571
2025-07-18	51.100	54.100	50.500	53.400	53.400	35,240,856
2025-07-17	51.900	52.300	49.200	50.300	50.300	29,406,744
2025-07-16	52.900	56.500	51.300	51.900	51.900	50,109,951
2025-07-15	53.500	54.500	51.100	52.600	52.600	26,966,908
2025-07-14	53.300	54.000	52.000	52.600	52.600	12,966,514
2025-07-11	54.100	54.400	51.800	53.300	53.300	27,474,807
2025-07-10	53.600	55.500	52.800	54.100	54.100	54,008,752
2025-07-09	49.900	53.300	49.400	53.300	53.300	43,123,489
2025-07-08	48.100	50.300	47.700	50.000	50.000	30,497,458
2025-07-07	50.000	50.400	47.500	48.850	48.850	22,078,739
2025-07-04	47.700	50.900	47.450	49.750	49.750	37,122,379
2025-07-03	46.600	48.300	45.650	46.900	46.900	32,664,541
2025-07-02	44.750	47.700	44.300	46.750	45.543	33,393,499
2025-07-01	46.000	46.350	43.600	43.850	43.850	18,953,448
2025-06-30	41.700	46.000	41.100	45.700	45.700	24,332,139
2025-06-27	42.050	42.500	39.700	41.850	41.850	11,931,314
2025-06-26	41.600	42.200	41.000	41.650	41.650	14,572,719
2025-06-25	40.400	43.000	39.800	40.600	40.600	25,991,518
2025-06-24	37.900	39.950	36.650	39.250	39.250	17,636,816
2025-06-23	34.300	38.200	34.150	36.350	36.350	12,242,736
2025-06-20	34.650	35.650	34.600	35.000	35.000	2,120,111
2025-06-19	35.000	35.200	34.400	35.000	35.000	1,915,568
2025-06-18	34.350	35.400	34.200	35.000	35.000	3,498,514
2025-06-17	33.000	34.100	32.900	33.950	33.950	2,259,005
2025-06-16	32.100	33.250	31.850	32.900	32.900	1,460,947
2025-06-13	31.700	32.400	31.300	32.200	32.200	1,785,365
2025-06-12	31.500	31.950	31.250	31.700	31.700	1,495,051
2025-06-11	29.950	31.750	29.650	31.350	31.350	2,304,330
2025-06-10	29.250	30.050	29.200	29.800	29.800	588,055
2025-06-09	29.250	29.450	28.850	29.300	29.300	326,000
2025-06-06	28.900	29.300	28.700	28.850	28.850	255,206
2025-06-05	28.850	29.100	28.750	28.850	28.850	172,002
2025-06-04	28.500	29.400	28.500	28.850	28.850	266,100
2025-06-03	28.550	28.750	28.300	28.400	28.400	175,002
2025-06-02	28.650	28.750	28.300	28.400	28.400	244,251
2025-05-29	29.600	29.750	28.700	28.950	28.950	556,215
2025-05-28	28.400	30.250	28.400	29.450	29.450	1,718,499
2025-05-27	28.350	28.650	28.200	28.350	28.350	181,505
2025-05-26	28.250	28.550	28.200	28.250	28.250	156,071
2025-05-23	28.250	29.150	28.250	28.350	28.350	267,000
2025-05-22	28.500	28.500	28.150	28.200	28.200	216,372
2025-05-21	28.500	28.750	28.400	28.650	28.650	146,015
2025-05-20	28.500	28.500	28.150	28.200	28.200	165,000
2025-05-19	29.150	29.150	28.100	28.200	28.200	326,001
2025-05-16	29.500	29.500	28.950	29.050	29.050	226,100
2025-05-15	29.050	29.450	28.750	29.100	29.100	615,100
2025-05-14	28.250	28.550	28.100	28.400	28.400	257,301
2025-05-13	28.800	28.800	28.150	28.200	28.200	355,000
2025-05-12	27.650	28.200	27.600	28.150	28.150	255,701
2025-05-09	26.900	27.750	26.900	27.550	27.550	310,654
2025-05-08	27.000	27.200	26.950	27.100	27.100	177,082
2025-05-07	26.850	27.000	26.650	26.750	26.750	165,000
2025-05-06	26.400	26.900	26.400	26.850	26.850	158,090

← NewerPage 6 of 21 · 1,220 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.