Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	27.300	27.350	25.950	26.350	26.350	392,660
2025-05-02	27.000	27.600	27.000	27.300	27.300	284,823
2025-04-30	27.000	27.200	26.650	26.750	26.750	345,223
2025-04-29	26.600	27.300	26.600	27.300	27.300	270,237
2025-04-28	26.300	26.900	26.300	26.850	26.850	361,869
2025-04-25	26.200	26.600	26.200	26.300	26.300	257,175
2025-04-24	26.200	26.350	25.850	26.000	26.000	225,732
2025-04-23	25.750	26.200	25.750	26.050	26.050	322,322
2025-04-22	25.200	26.000	25.200	25.600	25.600	331,449
2025-04-21	26.250	26.300	25.100	25.900	25.900	247,364
2025-04-18	26.100	26.300	25.850	25.950	25.950	212,081
2025-04-17	25.350	26.000	25.300	25.850	25.850	226,041
2025-04-16	26.450	26.500	25.850	25.850	25.850	326,049
2025-04-15	25.450	26.600	25.450	26.550	26.550	548,630
2025-04-14	25.200	26.000	25.000	25.250	25.250	755,288
2025-04-11	23.700	24.550	22.700	24.550	24.550	814,276
2025-04-10	23.700	23.700	23.700	23.700	23.700	242,666
2025-04-09	23.000	23.500	21.400	21.550	21.550	2,079,508
2025-04-08	23.650	24.450	23.550	23.750	23.750	1,753,103
2025-04-07	26.150	26.150	26.150	26.150	26.150	151,361
2025-04-02	29.000	29.150	28.750	29.050	29.050	148,751
2025-04-01	28.500	29.200	28.450	29.000	29.000	348,907
2025-03-31	29.100	29.100	28.400	28.450	28.450	836,419
2025-03-28	30.150	30.150	29.400	29.600	29.600	776,556
2025-03-27	30.550	30.700	30.050	30.150	30.150	667,037
2025-03-26	30.650	31.000	30.650	30.850	30.850	172,924
2025-03-25	30.900	31.200	30.550	30.600	30.600	340,999
2025-03-24	31.100	31.200	30.800	30.800	30.800	420,933
2025-03-21	31.450	31.450	31.050	31.150	31.150	254,330
2025-03-20	31.600	31.750	31.450	31.450	31.450	290,097
2025-03-19	31.650	31.800	31.250	31.400	31.400	264,711
2025-03-18	31.450	31.750	31.450	31.650	31.650	223,635
2025-03-17	31.250	31.600	31.250	31.300	31.300	270,525
2025-03-14	31.100	31.450	30.950	31.300	31.300	385,308
2025-03-13	31.900	32.100	31.100	31.100	31.100	376,049
2025-03-12	31.100	31.800	31.100	31.650	31.650	458,236
2025-03-11	31.500	31.500	30.500	31.050	31.050	1,159,371
2025-03-10	31.750	32.100	31.650	31.850	31.850	340,350
2025-03-07	31.850	32.050	31.700	31.750	31.750	475,575
2025-03-06	32.600	32.750	31.900	31.900	31.900	917,499
2025-03-05	32.150	32.650	32.150	32.600	32.600	457,958
2025-03-04	31.750	32.450	31.550	32.200	32.200	576,811
2025-03-03	32.550	33.000	32.000	32.250	32.250	1,109,893
2025-02-27	34.300	34.550	33.250	33.250	33.250	1,477,762
2025-02-26	34.650	34.700	34.200	34.600	34.600	552,349
2025-02-25	35.000	35.150	34.650	34.650	34.650	445,629
2025-02-24	35.250	35.250	34.950	35.000	35.000	453,806
2025-02-21	35.450	35.700	35.250	35.350	35.350	778,413
2025-02-20	35.150	35.300	34.900	35.300	35.300	789,441
2025-02-19	35.000	35.250	34.850	35.000	35.000	694,272
2025-02-18	34.450	35.000	34.200	34.950	34.950	492,584
2025-02-17	34.500	34.650	34.150	34.500	34.500	546,451
2025-02-14	34.150	34.400	33.900	34.300	34.300	387,913
2025-02-13	33.750	34.350	33.750	34.150	34.150	434,421
2025-02-12	34.200	34.500	33.700	33.850	33.850	395,566
2025-02-11	34.400	34.550	34.050	34.100	34.100	830,459
2025-02-10	33.450	34.300	33.450	34.150	34.150	930,824
2025-02-07	33.050	33.700	33.050	33.500	33.500	402,857
2025-02-06	32.900	33.300	32.850	33.100	33.100	286,129
2025-02-05	32.150	32.750	32.150	32.650	32.650	244,444

← NewerPage 7 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.