Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 557.00
+1.00 (0.18%)
Oct 8, 2026, 1:30 PM CST
Topoint Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 553.00 | 568.00 | 544.00 | 557.00 | 557.00 | 0.18% | 8,740,819 |
| 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 |
| Aug 13, 2026 | 439.00 | 446.50 | 427.50 | 429.00 | 426.20 | 0.47% | 1,028,740 |
| Aug 12, 2026 | 439.50 | 441.00 | 421.00 | 427.00 | 424.21 | -2.73% | 1,141,530 |
| Aug 11, 2026 | 424.50 | 444.00 | 414.00 | 439.00 | 436.13 | 1.04% | 1,335,242 |
| Aug 10, 2026 | 408.50 | 434.50 | 408.50 | 434.50 | 431.66 | 10.00% | 6,014,329 |
| Aug 7, 2026 | 420.00 | 424.00 | 392.00 | 395.00 | 392.42 | -5.39% | 6,925,065 |
| Aug 6, 2026 | 395.50 | 432.00 | 384.50 | 417.50 | 414.77 | 5.43% | 9,987,285 |
| Aug 5, 2026 | 429.50 | 429.50 | 392.00 | 396.00 | 393.41 | 1.41% | 11,219,384 |
| Aug 4, 2026 | 370.00 | 390.50 | 363.50 | 390.50 | 387.95 | 10.00% | 5,308,977 |
| Aug 3, 2026 | 331.50 | 355.00 | 330.00 | 355.00 | 352.68 | 9.91% | 3,153,592 |
| Jul 31, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 320.89 | 9.86% | 619,360 |
| Jul 30, 2026 | 290.50 | 320.00 | 285.00 | 294.00 | 292.08 | -7.11% | 8,605,059 |
| Jul 29, 2026 | 346.00 | 349.50 | 316.50 | 316.50 | 314.43 | -9.96% | 2,093,691 |