Poindus Systems Corp. (TPEX:6599)
Taiwan · Delayed Price · Currency is TWD 43.50
0.00 (0.00%)
May 28, 2026, 12:12 PM CST
Poindus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 2,001 |
| May 27, 2026 | 43.80 | 43.85 | 43.50 | 43.50 | 43.50 | -0.80% | 5,341 |
| May 26, 2026 | 45.70 | 45.70 | 43.80 | 43.85 | 43.85 | -1.46% | 4,016 |
| May 22, 2026 | 42.60 | 44.50 | 42.60 | 44.50 | 44.50 | 1.14% | 6,100 |
| May 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.23% | 2,208 |
| May 19, 2026 | 44.00 | 44.20 | 43.90 | 43.90 | 43.90 | -1.35% | 5,200 |
| May 18, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -3.05% | 13,309 |
| May 15, 2026 | 44.30 | 45.90 | 44.30 | 45.90 | 45.90 | -0.22% | 9,153 |
| May 14, 2026 | 47.00 | 47.00 | 45.60 | 46.00 | 46.00 | -2.13% | 13,210 |
| May 13, 2026 | 46.40 | 47.00 | 45.10 | 47.00 | 47.00 | 1.18% | 17,204 |
| May 12, 2026 | 48.60 | 48.80 | 46.45 | 46.45 | 46.45 | -4.42% | 9,350 |
| May 11, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.61% | 22 |
| May 8, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.38% | 100 |
| May 6, 2026 | 52.60 | 52.60 | 50.50 | 50.60 | 50.60 | -3.80% | 15,348 |
| May 5, 2026 | 54.80 | 54.80 | 51.80 | 52.60 | 52.60 | -4.01% | 13,382 |
| May 4, 2026 | 54.90 | 54.90 | 54.80 | 54.80 | 54.80 | 3.01% | 221 |
| Apr 30, 2026 | 54.50 | 54.50 | 53.00 | 53.20 | 53.20 | -4.14% | 19,100 |
| Apr 29, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.54% | 2,000 |
| Apr 28, 2026 | 55.00 | 55.20 | 55.00 | 55.20 | 55.20 | 0.36% | 4,000 |
| Apr 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 188 |
| Apr 24, 2026 | 56.00 | 56.30 | 54.50 | 54.50 | 54.50 | -4.39% | 13,389 |
| Apr 23, 2026 | 57.10 | 57.10 | 56.00 | 57.00 | 57.00 | 1.06% | 8,200 |
| Apr 22, 2026 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | -0.18% | 2,300 |
| Apr 21, 2026 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | - | 12,000 |
| Apr 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.36% | 128 |
| Apr 15, 2026 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | - | 1,001 |
| Apr 14, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | 1 |
| Apr 10, 2026 | 57.00 | 57.00 | 55.20 | 55.20 | 55.20 | -3.83% | 1,100 |
| Apr 9, 2026 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | -1.88% | 3,100 |
| Apr 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 1,100 |
| Mar 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 2 |
| Mar 30, 2026 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | -0.18% | 2,040 |
| Mar 27, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -3.61% | 1 |
| Mar 26, 2026 | 58.00 | 58.20 | 57.80 | 58.20 | 58.20 | 0.34% | 4,214 |
| Mar 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% | 3 |
| Mar 20, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.17% | 3,000 |
| Mar 16, 2026 | 59.00 | 59.00 | 58.70 | 58.70 | 58.70 | -2.17% | 5,000 |
| Mar 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.90% | 6,000 |
| Mar 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -3.21% | 1 |
| Mar 6, 2026 | 59.30 | 59.30 | 59.10 | 59.10 | 59.10 | -0.34% | 4,000 |
| Mar 5, 2026 | 59.80 | 60.00 | 59.30 | 59.30 | 59.30 | -2.79% | 3,019 |
| Mar 3, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -1.45% | 5,000 |
| Feb 25, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 3.00% | 5 |
| Feb 24, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | 2,000 |
| Feb 10, 2026 | 60.40 | 60.40 | 60.10 | 60.10 | 60.10 | 1.01% | 2,037 |
| Feb 9, 2026 | 59.60 | 59.60 | 59.50 | 59.50 | 59.50 | -4.65% | 6,000 |
| Feb 5, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 16 |
| Feb 4, 2026 | 61.90 | 62.50 | 59.50 | 62.40 | 62.40 | 0.16% | 5,013 |
| Feb 3, 2026 | 63.40 | 63.40 | 62.00 | 62.30 | 62.30 | -1.74% | 12,102 |
| Feb 2, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -2.31% | 2 |