Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 422.50
+4.00 (0.96%)
Aug 27, 2026, 1:30 PM CST
Topoint Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 506.00 | 520.00 | 500.00 | 518.00 | 515.89 | 4.02% | 1,287,884 |
| Jul 7, 2026 | 530.00 | 530.00 | 483.00 | 498.00 | 495.97 | -6.04% | 1,500,118 |
| Jul 6, 2026 | 569.00 | 569.00 | 530.00 | 530.00 | 527.84 | -5.02% | 701,034 |
| Jul 3, 2026 | 529.00 | 558.00 | 520.00 | 558.00 | 555.73 | 2.57% | 1,604,485 |
| Jul 2, 2026 | 548.00 | 584.00 | 531.00 | 544.00 | 541.78 | -3.03% | 10,328,320 |
| Jul 1, 2026 | 591.00 | 623.00 | 556.00 | 561.00 | 558.71 | -2.26% | 13,463,897 |
| Jun 30, 2026 | 542.00 | 574.00 | 542.00 | 574.00 | 571.66 | 9.96% | 1,983,269 |
| Jun 29, 2026 | 545.00 | 545.00 | 515.00 | 522.00 | 519.87 | -2.43% | 1,657,837 |
| Jun 26, 2026 | 550.00 | 553.00 | 511.00 | 535.00 | 532.82 | -3.95% | 2,108,241 |
| Jun 25, 2026 | 570.00 | 570.00 | 550.00 | 557.00 | 554.73 | -2.28% | 918,050 |
| Jun 24, 2026 | 555.00 | 571.00 | 539.00 | 570.00 | 567.68 | 0.53% | 1,634,029 |
| Jun 23, 2026 | 581.00 | 581.00 | 559.00 | 567.00 | 564.69 | -2.41% | 1,450,110 |
| Jun 22, 2026 | 551.00 | 581.00 | 551.00 | 581.00 | 578.63 | 7.00% | 2,520,341 |
| Jun 18, 2026 | 554.00 | 554.00 | 531.00 | 543.00 | 540.79 | 0.18% | 1,188,992 |
| Jun 17, 2026 | 524.00 | 550.00 | 524.00 | 542.00 | 539.79 | 4.63% | 2,433,674 |
| Jun 16, 2026 | 495.00 | 523.00 | 495.00 | 518.00 | 515.89 | 2.37% | 2,033,792 |