Topoint Technology Co., Ltd. (TPE:8021)
Taiwan · Delayed Price · Currency is TWD 458.00
+17.00 (3.85%)
Jun 5, 2026, 1:30 PM CST
Topoint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 460.00 | 460.00 | 438.50 | 441.00 | 441.00 | -6.17% | 935,621 |
| Jun 3, 2026 | 461.50 | 470.00 | 458.00 | 470.00 | 470.00 | 5.62% | 1,413,685 |
| Jun 2, 2026 | 476.50 | 476.50 | 440.00 | 445.00 | 445.00 | -4.09% | 968,797 |
| Jun 1, 2026 | 466.00 | 475.00 | 463.50 | 464.00 | 464.00 | 3.11% | 1,795,824 |
| May 29, 2026 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 7.66% | 1,904,140 |
| May 28, 2026 | 442.50 | 453.00 | 418.00 | 418.00 | 418.00 | -4.13% | 1,417,437 |
| May 27, 2026 | 468.00 | 468.00 | 436.00 | 436.00 | 436.00 | -6.14% | 1,348,115 |
| May 26, 2026 | 440.00 | 464.50 | 425.00 | 464.50 | 464.50 | 0.11% | 2,834,590 |
| May 25, 2026 | 445.00 | 464.00 | 441.00 | 464.00 | 464.00 | 9.95% | 9,055,287 |
| May 22, 2026 | 396.50 | 422.00 | 396.00 | 422.00 | 422.00 | 9.90% | 6,013,222 |
| May 21, 2026 | 378.50 | 389.00 | 372.50 | 384.00 | 384.00 | 6.37% | 10,056,260 |
| May 20, 2026 | 390.00 | 399.50 | 353.00 | 361.00 | 361.00 | -7.91% | 16,228,105 |
| May 19, 2026 | 408.00 | 410.00 | 368.00 | 392.00 | 392.00 | -2.12% | 16,978,160 |
| May 18, 2026 | 418.00 | 419.00 | 397.50 | 400.50 | 400.50 | -9.29% | 11,886,428 |
| May 15, 2026 | 470.00 | 472.50 | 441.50 | 441.50 | 441.50 | -9.99% | 10,524,510 |
| May 14, 2026 | 490.00 | 490.50 | 480.50 | 490.50 | 490.50 | 9.98% | 6,217,154 |
| May 13, 2026 | 461.50 | 497.00 | 446.00 | 446.00 | 446.00 | -5.41% | 24,638,790 |
| May 12, 2026 | 470.00 | 471.50 | 460.50 | 471.50 | 471.50 | 9.91% | 8,738,386 |
| May 11, 2026 | 401.00 | 429.00 | 393.00 | 429.00 | 429.00 | 6.98% | 2,029,024 |
| May 8, 2026 | 424.00 | 424.00 | 400.00 | 401.00 | 401.00 | -5.76% | 960,519 |
| May 7, 2026 | 428.00 | 428.00 | 420.00 | 425.50 | 425.50 | 0.35% | 589,439 |
| May 6, 2026 | 430.00 | 433.00 | 402.00 | 424.00 | 424.00 | -0.59% | 837,680 |
| May 5, 2026 | 440.00 | 440.00 | 420.00 | 426.50 | 426.50 | 0.35% | 822,045 |
| May 4, 2026 | 416.00 | 425.00 | 405.00 | 425.00 | 425.00 | 5.59% | 1,039,177 |
| Apr 30, 2026 | 391.00 | 409.00 | 390.00 | 402.50 | 402.50 | 5.09% | 1,827,861 |
| Apr 29, 2026 | 378.00 | 398.00 | 378.00 | 383.00 | 383.00 | -4.13% | 1,724,785 |
| Apr 28, 2026 | 404.00 | 404.00 | 378.00 | 399.50 | 399.50 | -1.60% | 2,513,871 |
| Apr 27, 2026 | 435.00 | 435.00 | 406.00 | 406.00 | 406.00 | -9.98% | 2,515,200 |
| Apr 24, 2026 | 490.00 | 490.00 | 448.50 | 451.00 | 451.00 | -4.35% | 5,026,170 |
| Apr 23, 2026 | 468.00 | 488.00 | 438.00 | 471.50 | 471.50 | 5.84% | 6,086,954 |
| Apr 22, 2026 | 424.50 | 445.50 | 424.00 | 445.50 | 445.50 | 10.00% | 4,042,980 |
| Apr 21, 2026 | 418.00 | 420.00 | 397.00 | 405.00 | 405.00 | -3.11% | 4,771,396 |
| Apr 20, 2026 | 402.00 | 429.50 | 402.00 | 418.00 | 418.00 | 7.04% | 4,317,793 |
| Apr 17, 2026 | 364.00 | 390.50 | 363.00 | 390.50 | 390.50 | 10.00% | 4,277,551 |
| Apr 16, 2026 | 351.00 | 360.00 | 347.00 | 355.00 | 355.00 | 4.41% | 4,969,829 |
| Apr 15, 2026 | 343.00 | 346.00 | 334.00 | 340.00 | 340.00 | -2.86% | 3,877,757 |
| Apr 14, 2026 | 370.00 | 371.00 | 337.00 | 350.00 | 350.00 | 0.29% | 28,344,160 |
| Apr 13, 2026 | 346.00 | 349.00 | 323.00 | 349.00 | 349.00 | 9.92% | 19,897,820 |
| Apr 10, 2026 | 308.00 | 317.50 | 307.50 | 317.50 | 317.50 | 9.86% | 5,618,820 |
| Apr 9, 2026 | 291.00 | 303.00 | 283.00 | 289.00 | 289.00 | -1.37% | 27,992,710 |
| Apr 8, 2026 | 276.00 | 293.00 | 272.00 | 293.00 | 293.00 | 9.94% | 29,101,500 |
| Apr 7, 2026 | 250.00 | 266.50 | 248.50 | 266.50 | 266.50 | 9.90% | 13,645,880 |
| Apr 2, 2026 | 250.00 | 259.00 | 242.50 | 242.50 | 242.50 | -2.22% | 13,313,450 |
| Apr 1, 2026 | 257.00 | 257.50 | 244.00 | 248.00 | 248.00 | 2.06% | 12,503,100 |
| Mar 31, 2026 | 262.00 | 269.00 | 240.00 | 243.00 | 243.00 | -8.30% | 15,445,210 |
| Mar 30, 2026 | 262.50 | 269.00 | 251.00 | 265.00 | 265.00 | -1.12% | 16,092,840 |
| Mar 27, 2026 | 253.00 | 275.00 | 252.00 | 268.00 | 268.00 | 4.48% | 20,357,550 |
| Mar 26, 2026 | 252.00 | 268.00 | 250.00 | 256.50 | 256.50 | 3.64% | 16,326,300 |
| Mar 25, 2026 | 242.00 | 250.00 | 239.50 | 247.50 | 247.50 | 7.14% | 10,639,270 |
| Mar 24, 2026 | 246.50 | 249.00 | 222.50 | 231.00 | 231.00 | -3.14% | 11,827,210 |