Topoint Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	32.250	32.250	31.800	31.900	31.900	273,406
2025-02-03	32.450	32.450	31.000	32.250	32.250	650,338
2025-01-22	32.650	32.900	32.500	32.900	32.900	400,417
2025-01-21	32.500	32.800	32.300	32.400	32.400	281,550
2025-01-20	32.600	32.700	32.050	32.600	32.600	291,700
2025-01-17	32.300	32.350	31.850	32.350	32.350	252,173
2025-01-16	32.450	32.750	32.100	32.100	32.100	221,006
2025-01-15	32.000	32.550	31.900	32.000	32.000	360,372
2025-01-14	31.950	32.350	31.500	32.300	32.300	578,708
2025-01-13	32.650	32.650	31.100	31.650	31.650	1,310,396
2025-01-10	33.250	33.500	32.850	33.050	33.050	488,369
2025-01-09	34.000	34.500	33.150	33.250	33.250	1,249,124
2025-01-08	33.000	33.500	32.900	33.300	33.300	454,523
2025-01-07	33.500	33.750	32.900	33.000	33.000	652,043
2025-01-06	33.100	34.100	33.050	33.500	33.500	587,170
2025-01-03	33.750	34.100	33.100	33.100	33.100	474,202
2025-01-02	33.600	34.100	33.550	33.550	33.550	313,467
2024-12-31	32.800	33.750	32.800	33.450	33.450	408,055
2024-12-30	33.500	33.950	33.150	33.150	33.150	491,082
2024-12-27	33.850	34.050	33.600	33.650	33.650	408,325
2024-12-26	34.200	34.550	33.850	33.850	33.850	408,882
2024-12-25	34.100	34.400	33.850	34.150	34.150	429,588
2024-12-24	34.600	34.800	33.900	33.950	33.950	569,126
2024-12-23	34.050	34.950	34.050	34.350	34.350	978,275
2024-12-20	34.300	34.850	33.600	33.600	33.600	1,257,316
2024-12-19	33.650	34.350	33.650	33.950	33.950	1,287,137
2024-12-18	32.800	34.400	32.600	33.950	33.950	1,945,124
2024-12-17	32.100	33.250	32.100	32.850	32.850	429,824
2024-12-16	32.600	32.800	32.000	32.050	32.050	667,186
2024-12-13	33.350	33.650	32.500	32.650	32.650	683,317
2024-12-12	33.450	34.100	33.250	33.350	33.350	483,162
2024-12-11	33.600	33.700	32.950	33.250	33.250	513,159
2024-12-10	33.750	34.250	33.300	33.400	33.400	555,453
2024-12-09	34.150	34.750	33.750	33.900	33.900	777,603
2024-12-06	33.700	34.300	33.700	33.900	33.900	499,877
2024-12-05	34.000	34.150	33.500	33.600	33.600	644,834
2024-12-04	33.100	34.000	33.100	33.850	33.850	906,247
2024-12-03	32.900	33.350	32.900	33.100	33.100	330,258
2024-12-02	33.200	33.400	32.600	32.700	32.700	743,001
2024-11-29	32.800	33.100	32.550	33.000	33.000	470,911
2024-11-28	32.500	33.250	32.450	32.900	32.900	830,958
2024-11-27	34.200	34.400	33.050	33.050	33.050	1,574,593
2024-11-26	34.450	34.600	34.050	34.200	34.200	733,027
2024-11-25	34.500	34.700	34.350	34.500	34.500	688,676
2024-11-22	35.000	35.250	34.250	34.250	34.250	1,317,999
2024-11-21	33.900	34.750	33.800	34.700	34.700	1,098,930
2024-11-20	34.600	34.750	34.050	34.050	34.050	913,245
2024-11-19	33.950	34.600	33.700	34.200	34.200	1,097,591
2024-11-18	34.200	34.250	33.500	33.500	33.500	1,563,509
2024-11-15	34.500	35.250	34.100	34.100	34.100	1,865,106
2024-11-14	35.150	35.400	34.500	34.500	34.500	1,414,996
2024-11-13	35.250	36.300	34.950	34.950	34.950	1,741,667
2024-11-12	35.350	35.500	34.100	35.100	35.100	4,370,148
2024-11-11	39.100	39.100	35.750	36.050	36.050	6,538,538
2024-11-08	39.800	41.200	39.300	39.400	39.400	7,842,732
2024-11-07	38.700	39.750	38.650	39.600	39.600	1,832,616
2024-11-06	40.000	40.000	39.100	39.150	39.150	2,561,992
2024-11-05	40.400	40.900	39.600	39.700	39.700	4,193,375
2024-11-04	40.050	41.100	39.300	40.200	40.200	8,297,687
2024-11-01	38.350	40.100	38.350	39.900	39.900	2,710,215

← NewerPage 8 of 21 · 1,216 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.