Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 165.50
+1.50 (0.91%)
At close: Dec 23, 2025
Topoint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 165.00 | 173.50 | 164.00 | 169.00 | - | 3.05% | 32,103,286 |
| Dec 22, 2025 | 165.00 | 167.00 | 162.50 | 164.00 | 164.00 | 0.61% | 18,740,359 |
| Dec 19, 2025 | 165.50 | 171.00 | 160.50 | 163.00 | 163.00 | 0.62% | 44,234,810 |
| Dec 18, 2025 | 159.00 | 162.00 | 156.00 | 162.00 | 162.00 | 0.93% | 12,635,250 |
| Dec 17, 2025 | 159.50 | 164.50 | 159.50 | 160.50 | 160.50 | 1.26% | 26,254,767 |
| Dec 16, 2025 | 166.00 | 167.00 | 155.00 | 158.50 | 158.50 | -5.09% | 33,756,487 |
| Dec 15, 2025 | 159.00 | 168.00 | 158.50 | 167.00 | 167.00 | 2.77% | 47,230,790 |
| Dec 12, 2025 | 167.50 | 171.00 | 162.00 | 162.50 | 162.50 | -2.40% | 100,720,253 |
| Dec 11, 2025 | 156.00 | 166.50 | 154.00 | 166.50 | 166.50 | 9.90% | 74,543,330 |
| Dec 10, 2025 | 139.50 | 151.50 | 138.50 | 151.50 | 151.50 | 9.78% | 74,215,010 |
| Dec 9, 2025 | 136.50 | 140.00 | 134.50 | 138.00 | 138.00 | 1.85% | 18,289,580 |
| Dec 8, 2025 | 135.50 | 136.00 | 133.50 | 135.50 | 135.50 | 0.37% | 9,692,680 |
| Dec 5, 2025 | 133.00 | 135.50 | 130.00 | 135.00 | 135.00 | 1.89% | 14,253,147 |
| Dec 4, 2025 | 133.50 | 138.00 | 132.50 | 132.50 | 132.50 | -0.75% | 19,177,915 |
| Dec 3, 2025 | 134.00 | 135.50 | 132.50 | 133.50 | 133.50 | -0.37% | 9,154,115 |
| Dec 2, 2025 | 139.50 | 141.00 | 132.00 | 134.00 | 134.00 | -0.37% | 30,178,740 |
| Dec 1, 2025 | 135.50 | 135.50 | 130.00 | 134.50 | 134.50 | -0.74% | 10,172,220 |
| Nov 28, 2025 | 134.50 | 137.50 | 133.00 | 135.50 | 135.50 | 1.50% | 21,442,352 |
| Nov 27, 2025 | 137.00 | 138.00 | 132.50 | 133.50 | 133.50 | -0.74% | 27,417,263 |
| Nov 26, 2025 | 145.50 | 147.00 | 133.00 | 134.50 | 134.50 | -3.58% | 70,646,198 |
| Nov 25, 2025 | 132.00 | 139.50 | 131.00 | 139.50 | 139.50 | 9.84% | 54,690,047 |
| Nov 24, 2025 | 122.00 | 129.00 | 118.50 | 127.00 | 127.00 | 6.72% | 31,249,838 |
| Nov 21, 2025 | 122.00 | 123.50 | 116.50 | 119.00 | 119.00 | -5.93% | 21,210,712 |
| Nov 20, 2025 | 126.50 | 130.00 | 123.00 | 126.50 | 126.50 | 6.30% | 28,332,266 |
| Nov 19, 2025 | 124.00 | 128.00 | 119.00 | 119.00 | 119.00 | -4.42% | 27,387,650 |
| Nov 18, 2025 | 133.00 | 133.50 | 122.00 | 124.50 | 124.50 | -6.39% | 32,877,390 |
| Nov 17, 2025 | 130.50 | 135.50 | 128.50 | 133.00 | 133.00 | 5.14% | 34,660,860 |
| Nov 14, 2025 | 130.50 | 133.50 | 126.00 | 126.50 | 126.50 | -7.33% | 31,587,470 |
| Nov 13, 2025 | 135.50 | 140.50 | 133.00 | 136.50 | 136.50 | 3.02% | 71,465,060 |
| Nov 12, 2025 | 124.00 | 132.50 | 123.00 | 132.50 | 132.50 | 9.96% | 68,217,260 |
| Nov 11, 2025 | 121.00 | 128.00 | 120.50 | 120.50 | 120.50 | 0.84% | 44,462,220 |
| Nov 10, 2025 | 125.00 | 125.50 | 116.00 | 119.50 | 119.50 | -7.00% | 41,316,550 |
| Nov 7, 2025 | 123.50 | 131.50 | 123.50 | 128.50 | 128.50 | 5.33% | 96,233,010 |
| Nov 6, 2025 | 123.50 | 125.00 | 120.50 | 122.00 | 122.00 | -0.41% | 30,400,630 |
| Nov 5, 2025 | 113.00 | 122.50 | 113.00 | 122.50 | 122.50 | 4.26% | 33,760,530 |
| Nov 4, 2025 | 127.50 | 131.50 | 117.50 | 117.50 | 117.50 | -4.86% | 53,404,740 |
| Nov 3, 2025 | 119.50 | 125.00 | 117.00 | 123.50 | 123.50 | 4.22% | 37,456,740 |
| Oct 31, 2025 | 114.50 | 122.00 | 113.00 | 118.50 | 118.50 | 4.41% | 42,190,850 |
| Oct 30, 2025 | 115.50 | 119.50 | 113.00 | 113.50 | 113.50 | -0.44% | 34,359,380 |
| Oct 29, 2025 | 121.50 | 128.00 | 113.00 | 114.00 | 114.00 | -6.56% | 68,083,190 |
| Oct 28, 2025 | 116.50 | 123.00 | 112.50 | 122.00 | 122.00 | 5.63% | 44,753,420 |
| Oct 27, 2025 | 113.00 | 121.00 | 110.50 | 115.50 | 115.50 | 4.05% | 53,912,690 |
| Oct 23, 2025 | 109.50 | 116.00 | 109.00 | 111.00 | 111.00 | 0.91% | 29,810,710 |
| Oct 22, 2025 | 111.00 | 114.50 | 108.00 | 110.00 | 110.00 | - | 26,716,450 |
| Oct 21, 2025 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 0.46% | 36,600,980 |
| Oct 20, 2025 | 106.00 | 109.50 | 103.00 | 109.50 | 109.50 | 9.61% | 13,016,360 |
| Oct 17, 2025 | 103.50 | 104.00 | 98.60 | 99.90 | 99.90 | -4.40% | 15,418,480 |
| Oct 16, 2025 | 104.00 | 106.50 | 103.00 | 104.50 | 104.50 | - | 11,780,350 |
| Oct 15, 2025 | 106.00 | 109.50 | 102.50 | 104.50 | 104.50 | - | 18,232,590 |
| Oct 14, 2025 | 113.50 | 114.50 | 103.50 | 104.50 | 104.50 | -6.70% | 26,063,550 |