Topoint Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 466.00 | 541.00 | 466.00 | 520.00 | 520.00 | 17,438,561 |
| 2026-10-16 | 514.00 | 524.00 | 475.50 | 494.00 | 494.00 | 1,533,437 |
| 2026-10-15 | 503.00 | 520.00 | 496.00 | 506.00 | 506.00 | 1,065,834 |
| 2026-10-14 | 548.00 | 548.00 | 532.00 | 537.00 | 537.00 | 894,063 |
| 2026-10-13 | 540.00 | 546.00 | 501.00 | 544.00 | 544.00 | 1,776,937 |
| 2026-10-12 | 559.00 | 560.00 | 551.00 | 553.00 | 553.00 | 1,315,217 |
| 2026-10-08 | 553.00 | 568.00 | 544.00 | 557.00 | 557.00 | 8,549,610 |
| 2026-10-07 | 562.00 | 574.00 | 549.00 | 556.00 | 556.00 | 7,376,288 |
| 2026-10-06 | 566.00 | 584.00 | 557.00 | 561.00 | 561.00 | 8,717,717 |
| 2026-10-05 | 556.34 | 573.23 | 532.50 | 556.34 | 556.34 | 11,958,581 |
| 2026-10-02 | 499.72 | 549.39 | 497.73 | 549.39 | 549.39 | 8,410,562 |
| 2026-10-01 | 483.82 | 499.72 | 483.82 | 499.72 | 499.72 | 1,357,118 |
| 2026-09-30 | 482.83 | 484.32 | 476.87 | 482.83 | 482.83 | 799,367 |
| 2026-09-29 | 475.50 | 481.50 | 470.00 | 480.00 | 480.00 | 706,836 |
| 2026-09-24 | 480.50 | 480.50 | 474.50 | 480.00 | 480.00 | 877,299 |
| 2026-09-23 | 471.50 | 480.00 | 464.00 | 478.00 | 478.00 | 1,945,381 |
| 2026-09-22 | 471.50 | 480.00 | 460.00 | 477.00 | 477.00 | 12,952,018 |
| 2026-09-21 | 461.50 | 481.00 | 457.00 | 466.00 | 466.00 | 8,213,581 |
| 2026-09-18 | 468.00 | 476.00 | 444.00 | 460.00 | 460.00 | 8,132,246 |
| 2026-09-17 | 458.00 | 481.00 | 446.50 | 450.00 | 450.00 | 10,026,097 |
| 2026-09-16 | 433.00 | 443.00 | 411.50 | 440.00 | 440.00 | 8,162,965 |
| 2026-09-15 | 442.50 | 445.00 | 428.00 | 431.50 | 431.50 | 523,460 |
| 2026-09-14 | 414.00 | 444.50 | 410.50 | 442.50 | 442.50 | 786,459 |
| 2026-09-11 | 430.00 | 430.00 | 418.00 | 418.50 | 418.50 | 1,035,226 |
| 2026-09-10 | 445.50 | 449.50 | 431.00 | 438.00 | 438.00 | 937,542 |
| 2026-09-09 | 448.00 | 451.50 | 439.50 | 442.50 | 442.50 | 1,266,556 |
| 2026-09-08 | 441.00 | 461.00 | 431.00 | 450.00 | 450.00 | 14,861,995 |
| 2026-09-07 | 445.00 | 462.00 | 444.00 | 462.00 | 462.00 | 12,600,240 |
| 2026-09-04 | 425.00 | 426.00 | 413.00 | 420.00 | 420.00 | 6,186,728 |
| 2026-09-03 | 461.00 | 462.00 | 413.50 | 413.50 | 413.50 | 14,007,843 |
| 2026-09-02 | 445.00 | 461.00 | 438.50 | 459.00 | 459.00 | 7,012,332 |
| 2026-09-01 | 435.00 | 465.00 | 430.00 | 450.00 | 450.00 | 8,512,573 |
| 2026-08-31 | 442.50 | 461.00 | 423.50 | 435.00 | 435.00 | 8,829,882 |
| 2026-08-28 | 433.50 | 463.50 | 426.00 | 454.00 | 454.00 | 15,749,085 |
| 2026-08-27 | 429.00 | 430.00 | 415.00 | 422.50 | 422.50 | 4,942,721 |
| 2026-08-26 | 404.00 | 437.50 | 398.50 | 418.50 | 418.50 | 7,965,711 |
| 2026-08-25 | 384.00 | 404.00 | 373.50 | 404.00 | 404.00 | 3,799,891 |
| 2026-08-24 | 397.00 | 411.00 | 388.00 | 388.50 | 388.50 | 3,107,013 |
| 2026-08-21 | 407.00 | 410.50 | 394.00 | 397.00 | 397.00 | 3,255,649 |
| 2026-08-20 | 402.50 | 418.50 | 401.00 | 408.50 | 408.50 | 4,879,792 |
| 2026-08-19 | 392.00 | 413.00 | 391.00 | 393.50 | 393.50 | 5,129,234 |
| 2026-08-18 | 437.00 | 452.00 | 400.00 | 408.50 | 408.50 | 10,429,510 |
| 2026-08-17 | 423.50 | 431.00 | 395.00 | 428.00 | 428.00 | 1,542,363 |
| 2026-08-14 | 431.00 | 437.00 | 415.00 | 434.00 | 434.00 | 1,057,465 |
| 2026-08-13 | 439.00 | 446.50 | 427.50 | 429.00 | 429.00 | 976,733 |
| 2026-08-12 | 439.50 | 441.00 | 421.00 | 427.00 | 427.00 | 1,087,539 |
| 2026-08-11 | 424.50 | 444.00 | 414.00 | 439.00 | 439.00 | 1,294,214 |
| 2026-08-10 | 408.50 | 434.50 | 408.50 | 434.50 | 434.50 | 5,829,861 |
| 2026-08-07 | 420.00 | 424.00 | 392.00 | 395.00 | 395.00 | 6,762,941 |
| 2026-08-06 | 395.50 | 432.00 | 384.50 | 417.50 | 417.50 | 9,854,633 |
| 2026-08-05 | 429.50 | 429.50 | 392.00 | 396.00 | 396.00 | 11,033,300 |
| 2026-08-04 | 370.00 | 390.50 | 363.50 | 390.50 | 390.50 | 5,212,210 |
| 2026-08-03 | 331.50 | 355.00 | 330.00 | 355.00 | 355.00 | 3,103,285 |
| 2026-07-31 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 590,218 |
| 2026-07-30 | 290.50 | 320.00 | 285.00 | 294.00 | 294.00 | 8,464,756 |
| 2026-07-29 | 346.00 | 349.50 | 316.50 | 316.50 | 316.50 | 1,984,414 |
| 2026-07-28 | 360.00 | 366.00 | 351.50 | 351.50 | 351.50 | 3,170,713 |
| 2026-07-27 | 372.00 | 390.50 | 360.50 | 390.50 | 390.50 | 6,621,576 |
| 2026-07-24 | 396.00 | 417.00 | 367.50 | 370.00 | 370.00 | 8,122,049 |
| 2026-07-23 | 420.50 | 435.00 | 399.00 | 406.50 | 406.50 | 7,870,562 |
Page 1 of 3 · 126 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.