Taiwan - Delayed Quote TWD

Topoint Technology Co., Ltd. (8021.TW)

32.35

+0.25

+(0.78%)

At close: January 17 at 1:30:37 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	32.30	32.35	31.85	32.35	32.35	248,500
Jan 16, 2025	32.45	32.75	32.10	32.10	32.10	219,750
Jan 15, 2025	32.00	32.55	31.90	32.00	32.00	358,002
Jan 14, 2025	31.95	32.35	31.50	32.30	32.30	571,200
Jan 13, 2025	32.65	32.65	31.10	31.65	31.65	1,301,155
Jan 10, 2025	33.25	33.50	32.85	33.05	33.05	484,001
Jan 9, 2025	34.00	34.50	33.15	33.25	33.25	1,241,001
Jan 8, 2025	33.00	33.50	32.90	33.30	33.30	453,001
Jan 7, 2025	33.50	33.75	32.90	33.00	33.00	645,276
Jan 6, 2025	33.10	34.10	33.05	33.50	33.50	583,001
Jan 3, 2025	33.75	34.10	33.10	33.10	33.10	471,065
Jan 2, 2025	33.60	34.10	33.55	33.55	33.55	310,148
Dec 31, 2024	32.80	33.75	32.80	33.45	33.45	403,039
Dec 30, 2024	33.50	33.95	33.15	33.15	33.15	488,100
Dec 27, 2024	33.85	34.05	33.60	33.65	33.65	406,014
Dec 26, 2024	34.20	34.55	33.85	33.85	33.85	404,165
Dec 25, 2024	34.10	34.40	33.85	34.15	34.15	428,000
Dec 24, 2024	34.60	34.80	33.90	33.95	33.95	563,341
Dec 23, 2024	34.05	34.95	34.05	34.35	34.35	972,659
Dec 20, 2024	34.30	34.85	33.60	33.60	33.60	1,251,413
Dec 19, 2024	33.65	34.35	33.65	33.95	33.95	1,281,301
Dec 18, 2024	32.80	34.40	32.60	33.95	33.95	1,932,122
Dec 17, 2024	32.10	33.25	32.10	32.85	32.85	423,045
Dec 16, 2024	32.60	32.80	32.00	32.05	32.05	661,201
Dec 13, 2024	33.35	33.65	32.50	32.65	32.65	674,300
Dec 12, 2024	33.45	34.10	33.25	33.35	33.35	480,009
Dec 11, 2024	33.60	33.70	32.95	33.25	33.25	508,250
Dec 10, 2024	33.75	34.25	33.30	33.40	33.40	548,575
Dec 9, 2024	34.15	34.75	33.75	33.90	33.90	772,020
Dec 6, 2024	33.70	34.30	33.70	33.90	33.90	494,510
Dec 5, 2024	34.00	34.15	33.50	33.60	33.60	638,055
Dec 4, 2024	33.10	34.00	33.10	33.85	33.85	899,960
Dec 3, 2024	32.90	33.35	32.90	33.10	33.10	326,001
Dec 2, 2024	33.20	33.40	32.60	32.70	32.70	736,500
Nov 29, 2024	32.80	33.10	32.55	33.00	33.00	467,001
Nov 28, 2024	32.50	33.25	32.45	32.90	32.90	823,030
Nov 27, 2024	34.20	34.40	33.05	33.05	33.05	1,557,001
Nov 26, 2024	34.45	34.60	34.05	34.20	34.20	729,053
Nov 25, 2024	34.50	34.70	34.35	34.50	34.50	684,300
Nov 22, 2024	35.00	35.25	34.25	34.25	34.25	1,309,541
Nov 21, 2024	33.90	34.75	33.80	34.70	34.70	1,093,200
Nov 20, 2024	34.05	34.05	34.05	34.05	34.05	913,245
Nov 19, 2024	33.95	34.60	33.70	34.20	34.20	1,091,001
Nov 18, 2024	34.20	34.25	33.50	33.50	33.50	1,552,423
Nov 15, 2024	34.50	35.25	34.10	34.10	34.10	1,854,202
Nov 14, 2024	35.15	35.40	34.50	34.50	34.50	1,406,194
Nov 13, 2024	35.25	36.30	34.95	34.95	34.95	1,732,097
Nov 12, 2024	35.35	35.50	34.10	35.10	35.10	4,354,104
Nov 11, 2024	39.10	39.10	35.75	36.05	36.05	6,501,716
Nov 8, 2024	39.80	41.20	39.30	39.40	39.40	7,812,991
Nov 7, 2024	38.70	39.75	38.65	39.60	39.60	1,823,200
Nov 6, 2024	40.00	40.00	39.10	39.15	39.15	2,549,538
Nov 5, 2024	40.40	40.90	39.60	39.70	39.70	4,180,469
Nov 4, 2024	40.05	41.10	39.30	40.20	40.20	8,270,426
Nov 1, 2024	38.35	40.10	38.35	39.90	39.90	2,699,239
Oct 30, 2024	39.25	40.35	38.40	39.45	39.45	5,536,370
Oct 29, 2024	39.85	39.85	38.85	39.05	39.05	4,512,554
Oct 28, 2024	41.15	41.15	39.75	40.20	40.20	9,569,709
Oct 25, 2024	38.90	41.40	38.70	40.55	40.55	14,924,207
Oct 24, 2024	39.70	39.85	38.70	38.75	38.75	4,567,403
Oct 23, 2024	40.00	40.30	39.20	39.35	39.35	6,465,801
Oct 22, 2024	37.75	40.75	37.30	39.90	39.90	16,865,530
Oct 21, 2024	37.30	37.80	37.15	37.50	37.50	2,058,513
Oct 18, 2024	37.25	37.30	36.70	37.00	37.00	1,838,809
Oct 17, 2024	37.10	37.95	36.85	37.20	37.20	5,747,279
Oct 16, 2024	35.25	36.75	34.90	36.50	36.50	3,150,730
Oct 15, 2024	35.45	36.60	35.30	35.30	35.30	2,234,800
Oct 14, 2024	34.15	35.20	34.00	35.15	35.15	1,066,273
Oct 11, 2024	34.55	34.75	34.05	34.15	34.15	1,031,212
Oct 9, 2024	34.70	35.45	34.30	34.55	34.55	2,578,300
Oct 8, 2024	34.50	34.50	33.55	34.10	34.10	1,498,001
Oct 7, 2024	34.25	34.70	34.25	34.55	34.55	1,185,541
Oct 4, 2024	35.00	35.00	33.70	33.85	33.85	2,076,150
Oct 1, 2024	35.20	35.55	34.65	35.00	35.00	972,047
Sep 30, 2024	36.00	36.05	34.90	35.15	35.15	1,624,888
Sep 27, 2024	36.95	36.95	35.60	36.00	36.00	1,664,302
Sep 26, 2024	38.00	38.00	36.50	36.65	36.65	1,905,467
Sep 25, 2024	37.60	39.00	37.40	37.40	37.40	3,967,297
Sep 24, 2024	37.05	38.25	36.60	37.10	37.10	2,754,147
Sep 23, 2024	36.10	37.80	35.90	37.40	37.40	2,522,719
Sep 20, 2024	36.45	36.45	35.65	36.05	36.05	1,093,000
Sep 19, 2024	35.45	36.05	35.00	36.00	36.00	1,203,000
Sep 18, 2024	36.40	36.50	35.20	35.20	35.20	1,299,811
Sep 16, 2024	35.85	36.30	35.70	36.00	36.00	869,049
Sep 13, 2024	35.55	35.65	34.50	35.50	35.50	1,298,041
Sep 12, 2024	34.60	35.55	34.35	35.00	35.00	1,824,401
Sep 11, 2024	34.65	34.80	33.45	33.65	33.65	2,211,500
Sep 10, 2024	37.10	37.20	34.00	34.45	34.45	3,630,061
Sep 9, 2024	36.45	36.95	35.95	36.30	36.30	1,464,249
Sep 6, 2024	37.10	37.70	36.40	37.30	37.30	2,396,101
Sep 5, 2024	35.70	37.30	35.70	36.70	36.70	3,265,468
Sep 4, 2024	34.50	36.45	34.15	35.55	35.55	3,950,101
Sep 3, 2024	37.05	39.50	36.80	37.90	37.90	4,270,040
Sep 2, 2024	38.30	38.65	37.20	37.35	37.35	2,547,830
Aug 30, 2024	39.15	39.40	37.75	37.80	37.80	3,237,986
Aug 29, 2024	38.60	39.45	38.50	38.80	38.80	2,902,692
Aug 28, 2024	40.35	40.35	38.70	39.25	39.25	4,300,709
Aug 27, 2024	39.80	40.95	38.90	40.00	40.00	8,621,574
Aug 26, 2024	41.80	41.85	38.80	38.80	38.80	10,473,657
Aug 23, 2024	38.90	41.80	37.70	40.60	40.60	22,170,463
Aug 22, 2024	37.70	39.15	37.05	38.10	38.10	6,106,102
Aug 21, 2024	37.20	38.35	37.00	37.45	37.45	4,086,610
Aug 20, 2024	37.30	37.80	37.00	37.10	37.10	2,706,788
Aug 19, 2024	37.80	37.95	36.65	37.00	37.00	4,728,925
Aug 16, 2024	36.00	38.10	35.95	37.20	37.20	9,172,712
Aug 15, 2024	34.00	35.40	33.90	34.65	34.65	3,812,639
Aug 14, 2024	33.95	34.30	33.20	33.30	33.30	2,891,053
Aug 13, 2024	32.85	33.25	32.30	33.25	33.25	1,134,248
Aug 12, 2024	33.05	33.40	32.40	33.00	33.00	1,262,300
Aug 9, 2024	33.10	33.65	32.55	32.90	32.90	3,205,529
Aug 8, 2024	30.60	33.30	30.25	32.00	32.00	4,666,880
Aug 7, 2024	29.55	31.75	29.25	31.55	31.55	1,852,015
Aug 6, 2024	31.00	31.50	27.75	28.95	28.95	3,983,784
Aug 5, 2024	32.50	32.60	30.80	30.80	30.80	2,968,066
Aug 2, 2024	35.40	35.40	34.20	34.20	34.20	1,825,348
Aug 1, 2024	35.90	36.65	35.80	36.00	36.00	1,560,100
Jul 31, 2024	36.00	36.40	35.30	35.30	35.30	1,643,948
Jul 30, 2024	35.25	36.65	34.60	36.45	36.45	2,486,300
Jul 29, 2024	36.40	36.95	35.50	35.70	35.70	2,742,300
Jul 26, 2024	35.25	36.35	34.55	36.20	36.20	3,757,500
Jul 23, 2024	34.60	37.05	34.60	36.40	36.40	5,581,715
Jul 22, 2024	35.00	35.15	33.60	33.90	33.90	2,556,699
Jul 19, 2024	36.40	36.45	34.90	35.15	35.15	3,379,144
Jul 18, 2024	37.05	37.35	36.05	36.40	36.40	2,563,164
Jul 17, 2024	37.05	37.65	36.40	37.55	37.55	2,682,094
Jul 16, 2024	37.65	39.40	36.55	37.20	37.20	9,002,517
Jul 15, 2024	36.40	37.90	35.55	37.35	37.35	8,663,962
Jul 12, 2024	35.30	35.85	35.00	35.60	35.60	1,929,043
Jul 11, 2024	34.75	37.20	34.20	35.95	35.95	6,801,178
Jul 10, 2024	33.05	34.60	33.05	34.25	34.25	1,867,359
Jul 9, 2024	34.75	34.75	33.00	33.00	33.00	3,032,488
Jul 8, 2024	35.00	36.10	33.20	34.75	34.75	7,165,217
Jul 5, 2024	32.90	33.60	32.35	33.20	33.20	3,919,250
Jul 4, 2024	0.80 Dividend
Jul 4, 2024	30.50	33.10	30.50	33.05	33.05	6,320,629
Jul 3, 2024	31.25	31.40	30.90	30.90	30.10	1,481,031
Jul 2, 2024	31.25	31.60	30.95	31.05	30.25	547,001
Jul 1, 2024	31.45	31.55	31.20	31.30	30.49	380,004
Jun 28, 2024	31.20	31.70	31.20	31.25	30.44	320,151
Jun 27, 2024	31.40	31.60	31.20	31.20	30.39	396,031
Jun 26, 2024	31.45	31.90	31.45	31.55	30.73	358,001
Jun 25, 2024	31.85	31.85	31.20	31.50	30.68	578,212
Jun 24, 2024	32.45	32.45	31.80	31.85	31.03	668,545
Jun 21, 2024	31.65	32.50	31.50	32.45	31.61	1,252,691
Jun 20, 2024	32.00	32.25	31.25	31.65	30.83	2,543,070
Jun 19, 2024	31.85	32.15	30.95	31.70	30.88	3,907,801
Jun 18, 2024	31.80	31.90	31.25	31.85	31.03	1,141,076
Jun 17, 2024	31.85	32.30	31.70	32.15	31.32	574,102
Jun 14, 2024	32.40	32.85	32.10	32.10	31.27	581,500
Jun 13, 2024	32.80	32.95	32.10	32.35	31.51	1,099,800
Jun 12, 2024	32.90	33.75	32.50	32.80	31.95	3,884,606
Jun 11, 2024	31.95	32.60	31.95	32.00	31.17	837,252
Jun 7, 2024	32.10	32.80	31.75	31.85	31.03	2,032,416
Jun 6, 2024	30.50	32.70	30.45	32.00	31.17	4,445,770
Jun 5, 2024	30.20	30.45	29.95	30.00	29.22	387,082
Jun 4, 2024	30.90	30.95	30.25	30.25	29.47	428,100
Jun 3, 2024	31.15	31.15	30.80	30.85	30.05	292,070
May 31, 2024	30.70	31.30	30.70	31.00	30.20	361,731
May 30, 2024	31.05	31.35	30.50	30.60	29.81	790,504
May 29, 2024	31.55	31.60	31.00	31.15	30.34	504,254
May 28, 2024	31.75	31.75	31.15	31.40	30.59	831,131
May 27, 2024	31.00	32.00	31.00	31.45	30.64	1,587,102
May 24, 2024	30.20	30.75	30.10	30.75	29.95	344,110
May 23, 2024	30.70	30.75	30.35	30.35	29.56	366,518
May 22, 2024	30.25	30.70	30.25	30.70	29.91	548,300
May 21, 2024	30.00	30.35	29.85	30.20	29.42	250,501
May 20, 2024	30.45	30.45	29.90	30.00	29.22	282,151
May 17, 2024	30.30	30.30	30.10	30.25	29.47	302,000
May 16, 2024	30.45	30.80	30.30	30.30	29.52	350,052
May 15, 2024	30.15	30.40	30.05	30.15	29.37	343,336
May 14, 2024	30.60	30.75	30.10	30.10	29.32	387,010
May 13, 2024	31.30	31.30	30.50	30.55	29.76	525,338
May 10, 2024	30.65	30.70	30.20	30.70	29.91	471,312
May 9, 2024	30.95	30.95	30.40	30.50	29.71	574,682
May 8, 2024	30.20	30.65	30.05	30.65	29.86	822,150
May 7, 2024	30.25	30.55	29.85	30.05	29.27	429,118
May 6, 2024	30.00	30.10	29.85	30.05	29.27	343,818
May 3, 2024	29.80	30.05	29.65	29.80	29.03	433,000
May 2, 2024	29.75	29.85	29.50	29.55	28.78	233,000
Apr 30, 2024	29.65	29.90	29.60	29.75	28.98	179,501
Apr 29, 2024	29.35	29.85	29.35	29.65	28.88	325,306
Apr 26, 2024	29.30	29.70	29.25	29.35	28.59	337,000
Apr 25, 2024	29.75	29.75	29.25	29.30	28.54	357,013
Apr 24, 2024	29.50	29.80	29.45	29.80	29.03	376,231
Apr 23, 2024	29.35	29.35	29.00	29.30	28.54	210,051
Apr 22, 2024	29.25	29.40	28.85	29.05	28.30	551,700
Apr 19, 2024	30.05	30.10	28.65	29.25	28.49	717,759
Apr 18, 2024	29.95	30.25	29.75	30.10	29.32	231,165
Apr 17, 2024	29.85	30.30	29.80	30.05	29.27	527,003
Apr 16, 2024	30.35	30.35	29.10	29.65	28.88	830,033
Apr 15, 2024	30.60	30.60	30.20	30.30	29.52	442,050
Apr 12, 2024	30.65	31.25	30.50	30.60	29.81	981,126
Apr 11, 2024	30.75	30.85	30.10	30.40	29.61	1,220,451
Apr 10, 2024	30.00	31.40	30.00	30.65	29.86	3,350,309
Apr 9, 2024	29.40	29.80	29.35	29.60	28.83	600,222
Apr 8, 2024	29.25	29.60	29.20	29.40	28.64	461,637
Apr 3, 2024	29.20	29.40	29.15	29.20	28.44	334,666
Apr 2, 2024	29.25	29.55	28.95	29.20	28.44	362,024
Apr 1, 2024	28.60	29.20	28.60	29.15	28.40	408,159
Mar 29, 2024	28.65	28.85	28.50	28.55	27.81	127,000
Mar 28, 2024	28.80	29.10	28.70	28.70	27.96	189,096
Mar 27, 2024	28.65	28.95	28.50	28.85	28.10	499,004
Mar 26, 2024	29.15	29.25	28.40	28.80	28.05	475,020
Mar 25, 2024	29.00	29.15	28.75	29.10	28.35	406,787
Mar 22, 2024	28.25	28.80	28.25	28.80	28.05	504,493
Mar 21, 2024	28.15	28.35	28.00	28.25	27.52	256,010
Mar 20, 2024	28.05	28.10	27.90	28.05	27.32	245,872
Mar 19, 2024	27.40	28.20	27.40	28.00	27.28	397,001
Mar 18, 2024	27.50	27.60	27.30	27.50	26.79	167,035
Mar 15, 2024	27.50	27.80	27.45	27.60	26.89	393,314
Mar 14, 2024	28.10	28.45	27.80	27.85	27.13	236,006
Mar 13, 2024	28.40	28.55	27.90	28.10	27.37	361,045
Mar 12, 2024	28.15	28.40	28.15	28.40	27.66	292,613
Mar 11, 2024	28.05	28.40	28.05	28.15	27.42	376,017
Mar 8, 2024	28.60	28.65	27.70	28.05	27.32	642,007
Mar 7, 2024	28.95	29.25	28.35	28.40	27.66	463,003
Mar 6, 2024	28.25	28.95	28.25	28.95	28.20	344,232
Mar 5, 2024	28.60	28.65	28.25	28.40	27.66	575,821
Mar 4, 2024	28.70	28.80	28.60	28.60	27.86	397,200
Mar 1, 2024	29.30	29.30	28.65	28.70	27.96	311,272
Feb 29, 2024	29.10	29.15	28.80	28.95	28.20	503,389
Feb 27, 2024	29.50	29.90	28.85	29.10	28.35	442,153
Feb 26, 2024	29.40	29.50	29.10	29.40	28.64	452,127
Feb 23, 2024	29.50	30.65	29.40	29.40	28.64	1,569,318
Feb 22, 2024	29.50	29.65	29.10	29.40	28.64	856,169
Feb 21, 2024	28.85	29.25	28.85	29.15	28.40	364,184
Feb 20, 2024	29.10	29.25	28.75	28.85	28.10	483,076
Feb 19, 2024	29.45	29.55	29.10	29.10	28.35	476,042
Feb 16, 2024	28.70	29.15	28.60	29.00	28.25	884,669
Feb 15, 2024	28.20	28.50	28.00	28.40	27.66	423,600
Feb 5, 2024	28.20	28.20	27.95	28.20	27.47	228,200
Feb 2, 2024	28.10	28.15	27.90	28.15	27.42	247,004
Feb 1, 2024	28.20	28.25	27.90	28.10	27.37	284,002
Jan 31, 2024	28.50	28.50	28.00	28.00	27.28	249,408
Jan 30, 2024	28.30	28.75	28.05	28.50	27.76	332,200
Jan 29, 2024	28.00	28.25	28.00	28.15	27.42	203,050
Jan 26, 2024	28.45	28.50	28.15	28.25	27.52	214,298
Jan 25, 2024	28.40	28.65	28.20	28.20	27.47	358,002
Jan 24, 2024	28.15	29.15	28.10	28.15	27.42	1,075,936
Jan 23, 2024	28.05	28.60	27.55	27.90	27.18	413,003
Jan 22, 2024	27.85	28.65	27.75	28.05	27.32	428,084
Jan 19, 2024	28.10	28.40	27.70	27.85	27.13	740,105
Jan 18, 2024	27.55	28.40	27.55	28.25	27.52	1,417,906
Jan 17, 2024	29.80	31.10	28.15	28.40	27.66	10,694,007

6234.TWO Tera Autotech Corporation

26.20

+2.54%

5498.TWO Key Ware Electronics Co., Ltd.

10.40

0.00%

1527.TW Basso Industry Corp.

42.00

-0.24%

4540.TW Tbi Motion Technology Co., Ltd.

50.90

-5.39%

3178.TWO Gongin Precision Ind. Co., Ltd

62.00

-1.27%

3004.TW National Aerospace Fasteners Corporation

96.90

+1.36%

2022.TW Tycoons Group Enterprise Co.,Ltd.

8.70

+3.57%

1560.TW Kinik Company

288.50

-3.35%

1570.TWO De Poan Pneumatic Corp.

27.55

-0.72%

4571.TW Khgears International Limited

212.50

-2.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Topoint Technology Co., Ltd. (8021.TW)

Related Tickers