Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 454.50
-50.50 (-10.00%)
Jul 17, 2026, 1:30 PM CST
Topoint Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 473.00 | 473.00 | 454.50 | 454.50 | - | -10.00% | 537,604 |
| 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 |
| Jun 15, 2026 | 528.00 | 529.00 | 503.00 | 506.00 | 503.94 | -3.07% | 14,855,620 |
| Jun 12, 2026 | 608.00 | 627.00 | 522.00 | 522.00 | 519.87 | -8.42% | 26,962,580 |
| Jun 11, 2026 | 529.00 | 581.00 | 501.00 | 570.00 | 567.68 | 2.52% | 28,431,720 |
| Jun 10, 2026 | 519.00 | 556.00 | 517.00 | 556.00 | 553.73 | 9.88% | 18,225,250 |
| Jun 9, 2026 | 500.00 | 506.00 | 470.00 | 506.00 | 503.94 | 10.00% | 9,684,100 |
| Jun 8, 2026 | 412.50 | 460.00 | 412.50 | 460.00 | 458.13 | 0.44% | 1,941,008 |
| Jun 5, 2026 | 430.00 | 458.00 | 415.00 | 458.00 | 456.13 | 3.85% | 972,595 |
| Jun 4, 2026 | 460.00 | 460.00 | 438.50 | 441.00 | 439.20 | -6.17% | 940,903 |
| Jun 3, 2026 | 461.50 | 470.00 | 458.00 | 470.00 | 468.08 | 5.62% | 1,413,685 |
| Jun 2, 2026 | 476.50 | 476.50 | 440.00 | 445.00 | 443.19 | -4.09% | 973,640 |
| Jun 1, 2026 | 466.00 | 475.00 | 463.50 | 464.00 | 462.11 | 3.11% | 1,800,728 |
| May 29, 2026 | 438.00 | 450.00 | 438.00 | 450.00 | 448.17 | 7.66% | 1,904,140 |
| May 28, 2026 | 442.50 | 453.00 | 418.00 | 418.00 | 416.30 | -4.13% | 1,417,437 |
| May 27, 2026 | 468.00 | 468.00 | 436.00 | 436.00 | 434.22 | -6.14% | 1,348,115 |
| May 26, 2026 | 440.00 | 464.50 | 425.00 | 464.50 | 462.61 | 0.11% | 2,834,590 |
| May 25, 2026 | 445.00 | 464.00 | 441.00 | 464.00 | 462.11 | 9.95% | 9,062,059 |
| May 22, 2026 | 396.50 | 422.00 | 396.00 | 422.00 | 420.28 | 9.90% | 6,017,069 |
| May 21, 2026 | 378.50 | 389.00 | 372.50 | 384.00 | 382.44 | 6.37% | 10,079,020 |
| May 20, 2026 | 390.00 | 399.50 | 353.00 | 361.00 | 359.53 | -7.91% | 16,228,100 |
| May 19, 2026 | 408.00 | 410.00 | 368.00 | 392.00 | 390.40 | -2.12% | 16,978,160 |
| May 18, 2026 | 418.00 | 419.00 | 397.50 | 400.50 | 398.87 | -9.29% | 11,886,420 |
| May 15, 2026 | 470.00 | 472.50 | 441.50 | 441.50 | 439.70 | -9.99% | 10,524,510 |
| May 14, 2026 | 490.00 | 490.50 | 480.50 | 490.50 | 488.50 | 9.98% | 6,217,154 |
| May 13, 2026 | 461.50 | 497.00 | 446.00 | 446.00 | 444.18 | -5.41% | 24,638,790 |
| May 12, 2026 | 470.00 | 471.50 | 460.50 | 471.50 | 469.58 | 9.91% | 8,738,386 |
| May 11, 2026 | 401.00 | 429.00 | 393.00 | 429.00 | 427.25 | 6.98% | 2,029,024 |
| May 8, 2026 | 424.00 | 424.00 | 400.00 | 401.00 | 399.37 | -5.76% | 960,519 |
| May 7, 2026 | 428.00 | 428.00 | 420.00 | 425.50 | 423.77 | 0.35% | 589,439 |