Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 133.50
-0.50 (-0.37%)
Dec 3, 2025, 1:35 PM CST
Topoint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 134.00 | 135.50 | 133.50 | 134.00 | - | - | 4,177,536 |
| 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 |
| Oct 13, 2025 | 106.50 | 113.50 | 106.50 | 112.00 | 112.00 | -3.45% | 18,054,110 |
| Oct 9, 2025 | 118.00 | 118.50 | 111.00 | 116.00 | 116.00 | -0.43% | 24,158,460 |
| Oct 8, 2025 | 118.00 | 124.50 | 114.00 | 116.50 | 116.50 | -0.43% | 43,933,780 |
| Oct 7, 2025 | 120.50 | 121.00 | 113.50 | 117.00 | 117.00 | -2.50% | 37,800,710 |
| Oct 3, 2025 | 118.50 | 123.00 | 115.00 | 120.00 | 120.00 | 1.69% | 58,929,490 |
| Oct 2, 2025 | 115.50 | 118.50 | 110.00 | 118.00 | 118.00 | 6.31% | 112,407,100 |
| Oct 1, 2025 | 105.00 | 111.00 | 104.50 | 111.00 | 111.00 | 9.90% | 32,990,510 |
| Sep 30, 2025 | 95.40 | 101.00 | 94.00 | 101.00 | 101.00 | 9.54% | 47,560,610 |
| Sep 26, 2025 | 99.10 | 102.50 | 89.80 | 92.20 | 92.20 | -6.49% | 92,986,030 |
| Sep 25, 2025 | 89.70 | 98.60 | 88.60 | 98.60 | 98.60 | 9.92% | 65,284,530 |
| Sep 24, 2025 | 93.50 | 94.00 | 89.50 | 89.70 | 89.70 | -3.44% | 21,153,180 |
| Sep 23, 2025 | 94.50 | 102.50 | 92.80 | 92.90 | 92.90 | -0.54% | 74,805,000 |
| Sep 22, 2025 | 93.00 | 95.60 | 92.10 | 93.40 | 93.40 | 1.52% | 17,110,560 |
| Sep 19, 2025 | 94.90 | 95.20 | 91.60 | 92.00 | 92.00 | -2.13% | 22,796,350 |