Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 99.20
+9.00 (9.98%)
Sep 9, 2025, 2:38 PM CST
Topoint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 94.00 | 99.20 | 93.00 | 97.30 | - | 7.87% | 31,520,460 |
| Sep 8, 2025 | 84.40 | 90.20 | 84.40 | 90.20 | 90.20 | 10.00% | 4,964,580 |
| Sep 5, 2025 | 81.00 | 82.00 | 80.50 | 82.00 | 82.00 | 3.80% | 2,214,660 |
| Sep 4, 2025 | 82.30 | 83.10 | 79.00 | 79.00 | 79.00 | -5.95% | 2,596,760 |
| Sep 3, 2025 | 81.70 | 84.80 | 81.10 | 84.00 | 84.00 | 3.07% | 1,936,956 |
| Sep 2, 2025 | 83.50 | 83.50 | 75.00 | 81.50 | 81.50 | - | 5,001,018 |
| Sep 1, 2025 | 88.00 | 90.00 | 81.50 | 81.50 | 81.50 | -9.94% | 3,088,685 |
| Aug 29, 2025 | 87.80 | 91.00 | 86.70 | 90.50 | 90.50 | 4.62% | 2,903,960 |
| Aug 28, 2025 | 87.70 | 87.70 | 85.20 | 86.50 | 86.50 | -1.26% | 2,508,056 |
| Aug 27, 2025 | 84.60 | 87.60 | 84.60 | 87.60 | 87.60 | 5.04% | 3,484,403 |
| Aug 26, 2025 | 89.20 | 89.20 | 83.40 | 83.40 | 83.40 | -8.65% | 5,855,226 |
| Aug 25, 2025 | 91.90 | 95.00 | 89.60 | 91.30 | 91.30 | 2.35% | 56,596,997 |
| Aug 22, 2025 | 92.20 | 93.00 | 89.00 | 89.20 | 89.20 | -5.31% | 7,192,562 |
| Aug 21, 2025 | 93.30 | 95.00 | 92.00 | 94.20 | 94.20 | 5.61% | 8,043,455 |
| Aug 20, 2025 | 88.00 | 92.50 | 84.10 | 89.20 | 89.20 | -4.50% | 10,872,344 |
| Aug 19, 2025 | 104.00 | 105.00 | 91.00 | 93.40 | 93.40 | -7.52% | 10,052,427 |
| Aug 18, 2025 | 92.10 | 101.00 | 90.60 | 101.00 | 101.00 | 9.78% | 10,125,809 |
| Aug 15, 2025 | 92.70 | 92.90 | 88.60 | 92.00 | 92.00 | - | 6,233,192 |
| Aug 14, 2025 | 91.00 | 93.10 | 90.40 | 92.00 | 92.00 | 4.55% | 6,010,205 |
| Aug 13, 2025 | 86.50 | 92.00 | 85.00 | 88.00 | 88.00 | 4.76% | 10,560,367 |
| Aug 12, 2025 | 82.30 | 84.90 | 82.00 | 84.00 | 84.00 | 3.07% | 7,936,714 |
| Aug 11, 2025 | 81.00 | 82.00 | 78.50 | 81.50 | 81.50 | -1.33% | 10,933,317 |
| Aug 8, 2025 | 80.20 | 83.90 | 78.80 | 82.60 | 82.60 | 5.76% | 118,202,213 |
| Aug 7, 2025 | 72.80 | 78.10 | 72.40 | 78.10 | 78.10 | 10.00% | 51,524,807 |
| Aug 6, 2025 | 68.00 | 74.00 | 67.50 | 71.00 | 71.00 | 4.26% | 51,515,120 |
| Aug 5, 2025 | 69.80 | 71.10 | 67.50 | 68.10 | 68.10 | -1.45% | 46,280,836 |
| Aug 4, 2025 | 66.00 | 72.00 | 64.60 | 69.10 | 69.10 | 4.70% | 82,309,795 |
| Aug 1, 2025 | 61.90 | 69.00 | 61.80 | 66.00 | 66.00 | 4.43% | 103,394,657 |
| Jul 31, 2025 | 57.80 | 63.20 | 56.80 | 63.20 | 63.20 | 9.91% | 46,907,030 |
| Jul 30, 2025 | 58.90 | 59.80 | 57.00 | 57.50 | 57.50 | -2.21% | 32,460,856 |
| Jul 29, 2025 | 58.70 | 62.00 | 58.00 | 58.80 | 58.80 | 1.91% | 84,577,876 |
| Jul 28, 2025 | 54.00 | 57.70 | 54.00 | 57.70 | 57.70 | 9.90% | 44,921,828 |
| Jul 25, 2025 | 52.60 | 53.10 | 51.50 | 52.50 | 52.50 | -0.94% | 12,209,035 |
| Jul 24, 2025 | 51.20 | 54.10 | 50.50 | 53.00 | 53.00 | 4.54% | 23,673,990 |
| Jul 23, 2025 | 50.70 | 52.10 | 50.00 | 50.70 | 50.70 | 1.91% | 13,323,850 |
| Jul 22, 2025 | 51.90 | 54.20 | 49.60 | 49.75 | 49.75 | -4.33% | 31,605,589 |
| Jul 21, 2025 | 53.50 | 54.20 | 51.30 | 52.00 | 52.00 | -2.62% | 22,247,073 |
| Jul 18, 2025 | 51.10 | 54.10 | 50.50 | 53.40 | 53.40 | 6.16% | 35,308,104 |
| Jul 17, 2025 | 51.90 | 52.30 | 49.20 | 50.30 | 50.30 | -3.08% | 29,475,050 |
| Jul 16, 2025 | 52.90 | 56.50 | 51.30 | 51.90 | 51.90 | -1.33% | 50,184,542 |
| Jul 15, 2025 | 53.50 | 54.50 | 51.10 | 52.60 | 52.60 | - | 27,017,143 |
| Jul 14, 2025 | 53.30 | 54.00 | 52.00 | 52.60 | 52.60 | -1.31% | 13,006,249 |
| Jul 11, 2025 | 54.10 | 54.40 | 51.80 | 53.30 | 53.30 | -1.48% | 27,533,709 |
| Jul 10, 2025 | 53.60 | 55.50 | 52.80 | 54.10 | 54.10 | 1.50% | 54,085,489 |
| Jul 9, 2025 | 49.90 | 53.30 | 49.40 | 53.30 | 53.30 | 6.60% | 43,191,447 |
| Jul 8, 2025 | 48.10 | 50.30 | 47.70 | 50.00 | 50.00 | 2.35% | 30,543,249 |
| Jul 7, 2025 | 50.00 | 50.40 | 47.50 | 48.85 | 48.85 | -1.81% | 22,116,631 |
| Jul 4, 2025 | 47.70 | 50.90 | 47.45 | 49.75 | 49.75 | 6.08% | 37,196,328 |
| Jul 3, 2025 | 46.60 | 48.30 | 45.65 | 46.90 | 46.90 | 0.32% | 32,723,216 |
| Jul 2, 2025 | 44.75 | 47.70 | 44.30 | 46.75 | 45.54 | 6.61% | 33,463,430 |