Poindus Systems Corp. (TPEX:6599)
Taiwan · Delayed Price · Currency is TWD 63.10
-1.90 (-2.92%)
Jan 21, 2026, 11:39 AM CST
Poindus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.92% | 3,000 |
| Jan 19, 2026 | 65.30 | 65.30 | 65.00 | 65.00 | 65.00 | - | 5,000 |
| Jan 16, 2026 | 64.30 | 65.20 | 64.30 | 65.00 | 65.00 | -0.31% | 24,250 |
| Jan 15, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 2.68% | 1,000 |
| Jan 14, 2026 | 65.30 | 65.30 | 63.20 | 63.50 | 63.50 | -2.31% | 9,003 |
| Jan 13, 2026 | 56.80 | 68.00 | 56.80 | 65.00 | 65.00 | 11.49% | 56,001 |
| Jan 12, 2026 | 58.50 | 58.50 | 58.30 | 58.30 | 58.30 | 0.52% | 3,000 |
| Jan 9, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 1.22% | 5,000 |
| Jan 5, 2026 | 58.00 | 58.00 | 57.30 | 57.30 | 57.30 | - | 3,200 |
| Jan 2, 2026 | 57.50 | 57.50 | 57.20 | 57.30 | 57.30 | 1.42% | 5,000 |
| Dec 30, 2025 | 55.00 | 56.50 | 54.70 | 56.50 | 56.50 | 3.67% | 4,002 |
| Dec 26, 2025 | 54.90 | 54.90 | 54.50 | 54.50 | 54.50 | 1.11% | 3,001 |
| Dec 22, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 3,000 |
| Dec 15, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.13% | 1,000 |
| Dec 8, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.52% | 2,001 |
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.05% | 3,000 |
| Dec 2, 2025 | 52.50 | 53.60 | 52.20 | 53.60 | 53.60 | 3.28% | 8,000 |
| Nov 28, 2025 | 51.10 | 51.90 | 51.10 | 51.90 | 51.90 | 1.76% | 3,030 |
| Nov 27, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -2.30% | 501 |
| Nov 26, 2025 | 52.20 | 52.50 | 52.20 | 52.20 | 52.20 | -0.38% | 9,000 |
| Nov 21, 2025 | 52.40 | 52.40 | 52.20 | 52.40 | 52.40 | 0.58% | 5,000 |
| Nov 17, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -3.87% | 3,000 |
| Nov 13, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | -1.45% | 5,000 |
| Nov 12, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 4,001 |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1 |
| Nov 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 3,000 |
| Oct 27, 2025 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -0.89% | 12,001 |
| Oct 22, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.18% | 2,000 |
| Oct 21, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | 3,000 |
| Oct 17, 2025 | 56.50 | 56.80 | 56.50 | 56.80 | 56.80 | 0.53% | 2,000 |
| Oct 16, 2025 | 56.30 | 56.50 | 56.30 | 56.50 | 56.50 | -2.08% | 11,000 |
| Oct 13, 2025 | 56.20 | 57.70 | 56.10 | 57.70 | 57.70 | 0.87% | 10,000 |
| Oct 9, 2025 | 58.40 | 58.40 | 57.20 | 57.20 | 57.20 | -1.38% | 5,000 |
| Oct 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,000 |
| Oct 7, 2025 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 2.11% | 4,000 |
| Oct 2, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.97% | 1,000 |
| Sep 30, 2025 | 55.70 | 55.70 | 55.50 | 55.70 | 55.70 | 0.36% | 8,000 |
| Sep 26, 2025 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | -4.31% | 6,000 |
| Sep 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.65% | 5,002 |
| Sep 22, 2025 | 60.10 | 60.20 | 60.00 | 60.20 | 60.20 | -0.50% | 7,000 |
| Sep 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.14% | 3,000 |
| Sep 17, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.00% | 1,000 |
| Sep 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 10 |
| Sep 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 6,090 |
| Sep 12, 2025 | 61.10 | 61.50 | 61.10 | 61.50 | 61.50 | 0.65% | 4,000 |
| Sep 11, 2025 | 61.20 | 62.20 | 61.00 | 61.10 | 61.10 | 0.66% | 13,100 |
| Sep 9, 2025 | 60.50 | 60.90 | 60.50 | 60.70 | 60.70 | 0.50% | 3,591 |
| Sep 8, 2025 | 63.00 | 63.00 | 60.30 | 60.40 | 60.40 | -4.13% | 6,510 |
| Sep 5, 2025 | 60.30 | 63.00 | 58.00 | 63.00 | 63.00 | 4.13% | 10,278 |
| Sep 4, 2025 | 59.70 | 60.50 | 59.70 | 60.50 | 60.50 | 1.34% | 20 |