Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 450.00
+10.00 (2.27%)
Sep 17, 2026, 1:30 PM CST
Topoint Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 458.00 | 481.00 | 446.50 | 450.00 | 450.00 | 2.27% | 10,346,171 |
| Sep 16, 2026 | 433.00 | 443.00 | 411.50 | 440.00 | 440.00 | 1.97% | 8,326,562 |
| Sep 15, 2026 | 442.50 | 445.00 | 428.00 | 431.50 | 431.50 | -2.49% | 563,545 |
| Sep 14, 2026 | 414.00 | 444.50 | 410.50 | 442.50 | 442.50 | 5.73% | 835,253 |
| Sep 11, 2026 | 430.00 | 430.00 | 418.00 | 418.50 | 418.50 | -4.45% | 1,115,991 |
| Sep 10, 2026 | 445.50 | 449.50 | 431.00 | 438.00 | 438.00 | -1.02% | 995,636 |
| Sep 9, 2026 | 448.00 | 451.50 | 439.50 | 442.50 | 442.50 | -1.67% | 1,319,886 |
| Sep 8, 2026 | 441.00 | 461.00 | 431.00 | 450.00 | 450.00 | -2.60% | 15,127,276 |
| Sep 7, 2026 | 445.00 | 462.00 | 444.00 | 462.00 | 462.00 | 10.00% | 13,046,649 |
| Sep 4, 2026 | 425.00 | 426.00 | 413.00 | 420.00 | 420.00 | 1.57% | 6,324,945 |
| Sep 3, 2026 | 461.00 | 462.00 | 413.50 | 413.50 | 413.50 | -9.91% | 14,421,300 |
| Sep 2, 2026 | 445.00 | 461.00 | 438.50 | 459.00 | 459.00 | 2.00% | 7,161,443 |
| Sep 1, 2026 | 435.00 | 465.00 | 430.00 | 450.00 | 450.00 | 3.45% | 8,744,082 |
| Aug 31, 2026 | 442.50 | 461.00 | 423.50 | 435.00 | 435.00 | -4.19% | 9,134,188 |
| Aug 28, 2026 | 433.50 | 463.50 | 426.00 | 454.00 | 454.00 | 7.46% | 16,137,795 |
| Aug 27, 2026 | 429.00 | 430.00 | 415.00 | 422.50 | 422.50 | 0.96% | 5,103,082 |
| Aug 26, 2026 | 404.00 | 437.50 | 398.50 | 418.50 | 418.50 | 3.59% | 8,156,541 |
| Aug 25, 2026 | 384.00 | 404.00 | 373.50 | 404.00 | 404.00 | 3.99% | 3,896,338 |
| Aug 24, 2026 | 397.00 | 411.00 | 388.00 | 388.50 | 388.50 | -2.14% | 3,247,872 |
| Aug 21, 2026 | 407.00 | 410.50 | 394.00 | 397.00 | 397.00 | -2.82% | 3,418,276 |
| Aug 20, 2026 | 402.50 | 418.50 | 401.00 | 408.50 | 408.50 | 3.81% | 4,979,209 |
| Aug 19, 2026 | 392.00 | 413.00 | 391.00 | 393.50 | 393.50 | -3.67% | 5,302,922 |
| Aug 18, 2026 | 437.00 | 452.00 | 400.00 | 408.50 | 408.50 | -4.56% | 10,703,309 |
| Aug 17, 2026 | 423.50 | 431.00 | 395.00 | 428.00 | 428.00 | -1.38% | 1,631,315 |
| Aug 14, 2026 | 431.00 | 437.00 | 415.00 | 434.00 | 434.00 | 1.17% | 1,108,910 |
| Aug 13, 2026 | 439.00 | 446.50 | 427.50 | 429.00 | 429.00 | 0.47% | 1,028,740 |
| Aug 12, 2026 | 439.50 | 441.00 | 421.00 | 427.00 | 427.00 | -2.73% | 1,141,530 |
| Aug 11, 2026 | 424.50 | 444.00 | 414.00 | 439.00 | 439.00 | 1.04% | 1,335,242 |
| Aug 10, 2026 | 408.50 | 434.50 | 408.50 | 434.50 | 434.50 | 10.00% | 6,014,329 |
| Aug 7, 2026 | 420.00 | 424.00 | 392.00 | 395.00 | 395.00 | -5.39% | 6,925,065 |
| Aug 6, 2026 | 395.50 | 432.00 | 384.50 | 417.50 | 417.50 | 5.43% | 9,987,285 |
| Aug 5, 2026 | 429.50 | 429.50 | 392.00 | 396.00 | 396.00 | 1.41% | 11,219,384 |
| Aug 4, 2026 | 370.00 | 390.50 | 363.50 | 390.50 | 390.50 | 10.00% | 5,308,977 |
| Aug 3, 2026 | 331.50 | 355.00 | 330.00 | 355.00 | 355.00 | 9.91% | 3,153,592 |
| Jul 31, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 9.86% | 619,360 |
| Jul 30, 2026 | 290.50 | 320.00 | 285.00 | 294.00 | 294.00 | -7.11% | 8,597,303 |
| Jul 29, 2026 | 346.00 | 349.50 | 316.50 | 316.50 | 316.50 | -9.96% | 2,091,277 |
| Jul 28, 2026 | 360.00 | 366.00 | 351.50 | 351.50 | 351.50 | -9.99% | 3,339,120 |
| Jul 27, 2026 | 372.00 | 390.50 | 360.50 | 390.50 | 390.50 | 5.54% | 6,724,084 |
| Jul 24, 2026 | 396.00 | 417.00 | 367.50 | 370.00 | 370.00 | -8.98% | 8,348,325 |
| Jul 23, 2026 | 420.50 | 435.00 | 399.00 | 406.50 | 406.50 | -2.87% | 8,025,118 |
| Jul 22, 2026 | 407.50 | 418.50 | 397.00 | 418.50 | 418.50 | 9.99% | 4,495,365 |
| Jul 21, 2026 | 401.50 | 409.50 | 380.00 | 380.50 | 380.50 | -7.08% | 10,124,724 |
| Jul 20, 2026 | 416.00 | 422.00 | 409.50 | 409.50 | 409.50 | -9.90% | 3,805,600 |
| Jul 17, 2026 | 473.00 | 473.00 | 454.50 | 454.50 | 454.50 | -10.00% | 953,467 |
| Jul 16, 2026 | 514.00 | 530.00 | 505.00 | 505.00 | 505.00 | -5.08% | 456,596 |
| Jul 15, 2026 | 500.00 | 532.00 | 499.00 | 532.00 | 532.00 | 9.57% | 983,680 |
| Jul 14, 2026 | 508.00 | 508.00 | 460.50 | 487.50 | 485.51 | -4.04% | 1,099,754 |
| Jul 13, 2026 | 528.00 | 528.00 | 499.00 | 508.00 | 505.93 | -2.50% | 687,875 |
| Jul 9, 2026 | 534.00 | 534.00 | 508.00 | 521.00 | 518.88 | 0.58% | 488,123 |