Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 436.00
-3.50 (-0.80%)
Oct 29, 2026, 10:24 AM CST
Topoint Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 443.50 | 456.00 | 432.50 | 436.00 | 436.00 | -0.80% | 3,005,932 |
| Oct 28, 2026 | 450.00 | 450.00 | 435.50 | 439.50 | 439.50 | 1.50% | 4,564,261 |
| Oct 27, 2026 | 483.00 | 483.50 | 431.50 | 433.00 | 433.00 | -9.60% | 9,900,060 |
| Oct 22, 2026 | 521.00 | 535.00 | 479.00 | 479.00 | 479.00 | -5.34% | 8,410,498 |
| Oct 21, 2026 | 510.00 | 528.00 | 498.00 | 506.00 | 506.00 | 3.48% | 7,153,974 |
| Oct 20, 2026 | 517.00 | 529.00 | 488.00 | 489.00 | 489.00 | -5.96% | 10,312,573 |
| Oct 19, 2026 | 466.00 | 541.00 | 466.00 | 520.00 | 520.00 | 5.26% | 17,475,883 |
| Oct 16, 2026 | 514.00 | 524.00 | 475.50 | 494.00 | 494.00 | -2.37% | 1,541,386 |
| Oct 15, 2026 | 503.00 | 520.00 | 496.00 | 506.00 | 506.00 | -5.77% | 1,153,627 |
| Oct 14, 2026 | 548.00 | 548.00 | 532.00 | 537.00 | 537.00 | -1.29% | 951,820 |
| Oct 13, 2026 | 540.00 | 546.00 | 501.00 | 544.00 | 544.00 | -1.63% | 1,877,499 |
| Oct 12, 2026 | 559.00 | 560.00 | 551.00 | 553.00 | 553.00 | -0.72% | 1,354,030 |
| Oct 8, 2026 | 553.00 | 568.00 | 544.00 | 557.00 | 557.00 | 0.18% | 8,750,429 |
| Oct 7, 2026 | 562.00 | 574.00 | 549.00 | 556.00 | 556.00 | -0.89% | 7,632,227 |
| Oct 6, 2026 | 566.00 | 584.00 | 557.00 | 561.00 | 561.00 | 0.84% | 8,964,712 |
| Oct 5, 2026 | 560.00 | 577.00 | 536.00 | 560.00 | 556.34 | 1.27% | 12,199,882 |
| Oct 2, 2026 | 503.00 | 553.00 | 501.00 | 553.00 | 549.39 | 9.94% | 8,999,419 |
| Oct 1, 2026 | 487.00 | 503.00 | 487.00 | 503.00 | 499.72 | 3.50% | 1,461,511 |
| Sep 30, 2026 | 486.00 | 487.50 | 480.00 | 486.00 | 482.83 | 1.25% | 855,758 |
| Sep 29, 2026 | 475.50 | 481.50 | 470.00 | 480.00 | 476.87 | - | 755,727 |
| Sep 24, 2026 | 480.50 | 480.50 | 474.50 | 480.00 | 476.87 | 0.42% | 949,881 |
| Sep 23, 2026 | 471.50 | 480.00 | 464.00 | 478.00 | 474.88 | 0.21% | 2,016,917 |
| Sep 22, 2026 | 471.50 | 480.00 | 460.00 | 477.00 | 473.89 | 2.36% | 13,222,841 |
| Sep 21, 2026 | 461.50 | 481.00 | 457.00 | 466.00 | 462.96 | 1.30% | 8,458,274 |
| Sep 18, 2026 | 468.00 | 476.00 | 444.00 | 460.00 | 457.00 | 2.22% | 8,307,475 |
| Sep 17, 2026 | 458.00 | 481.00 | 446.50 | 450.00 | 447.06 | 2.27% | 10,346,171 |
| Sep 16, 2026 | 433.00 | 443.00 | 411.50 | 440.00 | 437.13 | 1.97% | 8,326,562 |
| Sep 15, 2026 | 442.50 | 445.00 | 428.00 | 431.50 | 428.68 | -2.49% | 563,545 |
| Sep 14, 2026 | 414.00 | 444.50 | 410.50 | 442.50 | 439.61 | 5.73% | 836,712 |
| Sep 11, 2026 | 430.00 | 430.00 | 418.00 | 418.50 | 415.77 | -4.45% | 1,115,991 |
| Sep 10, 2026 | 445.50 | 449.50 | 431.00 | 438.00 | 435.14 | -1.02% | 995,636 |
| Sep 9, 2026 | 448.00 | 451.50 | 439.50 | 442.50 | 439.61 | -1.67% | 1,319,886 |
| Sep 8, 2026 | 441.00 | 461.00 | 431.00 | 450.00 | 447.06 | -2.60% | 15,127,276 |
| Sep 7, 2026 | 445.00 | 462.00 | 444.00 | 462.00 | 458.98 | 10.00% | 13,046,649 |
| Sep 4, 2026 | 425.00 | 426.00 | 413.00 | 420.00 | 417.26 | 1.57% | 6,332,673 |
| Sep 3, 2026 | 461.00 | 462.00 | 413.50 | 413.50 | 410.80 | -9.91% | 14,442,146 |
| Sep 2, 2026 | 445.00 | 461.00 | 438.50 | 459.00 | 456.00 | 2.00% | 7,186,775 |
| Sep 1, 2026 | 435.00 | 465.00 | 430.00 | 450.00 | 447.06 | 3.45% | 8,753,655 |
| Aug 31, 2026 | 442.50 | 461.00 | 423.50 | 435.00 | 432.16 | -4.19% | 9,134,188 |
| Aug 28, 2026 | 433.50 | 463.50 | 426.00 | 454.00 | 451.04 | 7.46% | 16,137,795 |
| Aug 27, 2026 | 429.00 | 430.00 | 415.00 | 422.50 | 419.74 | 0.96% | 5,113,803 |
| Aug 26, 2026 | 404.00 | 437.50 | 398.50 | 418.50 | 415.77 | 3.59% | 8,167,252 |
| Aug 25, 2026 | 384.00 | 404.00 | 373.50 | 404.00 | 401.36 | 3.99% | 3,896,338 |
| Aug 24, 2026 | 397.00 | 411.00 | 388.00 | 388.50 | 385.96 | -2.14% | 3,247,872 |
| Aug 21, 2026 | 407.00 | 410.50 | 394.00 | 397.00 | 394.41 | -2.82% | 3,418,276 |
| Aug 20, 2026 | 402.50 | 418.50 | 401.00 | 408.50 | 405.83 | 3.81% | 4,979,209 |
| Aug 19, 2026 | 392.00 | 413.00 | 391.00 | 393.50 | 390.93 | -3.67% | 5,308,156 |
| Aug 18, 2026 | 437.00 | 452.00 | 400.00 | 408.50 | 405.83 | -4.56% | 10,703,309 |
| Aug 17, 2026 | 423.50 | 431.00 | 395.00 | 428.00 | 425.21 | -1.38% | 1,631,315 |
| Aug 14, 2026 | 431.00 | 437.00 | 415.00 | 434.00 | 431.17 | 1.17% | 1,114,375 |