Poindus Systems Corp. (TPEX:6599)
Taiwan · Delayed Price · Currency is TWD 38.00
0.00 (0.00%)
Jul 30, 2026, 1:38 PM CST
Poindus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | - | 3,250 |
| Jul 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 8,020 |
| Jul 27, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | -0.52% | 4,011 |
| Jul 24, 2026 | 38.00 | 38.30 | 38.00 | 38.20 | 38.20 | 0.53% | 4,100 |
| Jul 23, 2026 | 38.00 | 38.75 | 38.00 | 38.00 | 38.00 | -2.56% | 7,010 |
| Jul 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3,105 |
| Jul 21, 2026 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | -0.26% | 3,129 |
| Jul 17, 2026 | 39.70 | 39.90 | 39.00 | 39.10 | 39.10 | -2.01% | 12,012 |
| Jul 16, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.13% | 6,500 |
| Jul 15, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -1.12% | 19 |
| Jul 13, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 1,000 |
| Jul 9, 2026 | 40.20 | 40.30 | 40.20 | 40.30 | 40.30 | -2.66% | 6,037 |
| Jul 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.84% | 1,000 |
| Jul 3, 2026 | 41.80 | 41.80 | 41.75 | 41.75 | 41.75 | -0.36% | 99 |
| Jul 2, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.71% | 5 |
| Jul 1, 2026 | 42.90 | 42.90 | 42.00 | 42.20 | 42.20 | -1.86% | 3,098 |
| Jun 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.18% | 2 |
| Jun 22, 2026 | 43.85 | 44.00 | 42.20 | 42.50 | 42.50 | -3.08% | 15,501 |
| Jun 17, 2026 | 43.85 | 45.40 | 43.85 | 43.85 | 43.85 | -3.63% | 119 |
| Jun 15, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 2.25% | 1 |
| Jun 12, 2026 | 46.50 | 46.50 | 43.70 | 44.50 | 44.50 | 0.28% | 12,091 |
| Jun 11, 2026 | 46.50 | 46.55 | 46.00 | 46.50 | 44.38 | 0.22% | 6,540 |
| Jun 10, 2026 | 46.40 | 46.55 | 46.40 | 46.40 | 44.28 | - | 5,144 |
| Jun 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 44.28 | -0.22% | 200 |
| Jun 8, 2026 | 46.10 | 46.50 | 46.10 | 46.50 | 44.38 | - | 1,030 |
| Jun 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 44.38 | 3.33% | 182 |
| Jun 3, 2026 | 44.80 | 45.30 | 44.80 | 45.00 | 42.95 | 0.45% | 4,002 |
| Jun 2, 2026 | 44.80 | 45.00 | 44.80 | 44.80 | 42.75 | -0.11% | 8,013 |
| Jun 1, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 42.80 | 0.11% | 20 |
| May 29, 2026 | 43.50 | 44.80 | 43.50 | 44.80 | 42.75 | 2.99% | 1,280 |
| May 28, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 41.51 | - | 2,001 |
| May 27, 2026 | 43.80 | 43.85 | 43.50 | 43.50 | 41.51 | -0.80% | 5,341 |
| May 26, 2026 | 45.70 | 45.70 | 43.80 | 43.85 | 41.85 | -1.46% | 4,016 |
| May 22, 2026 | 42.60 | 44.50 | 42.60 | 44.50 | 42.47 | 1.14% | 6,100 |
| May 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 41.99 | 0.23% | 2,208 |
| May 19, 2026 | 44.00 | 44.20 | 43.90 | 43.90 | 41.90 | -1.35% | 5,200 |
| May 18, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 42.47 | -3.05% | 13,309 |
| May 15, 2026 | 44.30 | 45.90 | 44.30 | 45.90 | 43.80 | -0.22% | 9,153 |
| May 14, 2026 | 47.00 | 47.00 | 45.60 | 46.00 | 43.90 | -2.13% | 13,210 |
| May 13, 2026 | 46.40 | 47.00 | 45.10 | 47.00 | 44.85 | 1.18% | 17,204 |
| May 12, 2026 | 48.60 | 48.80 | 46.45 | 46.45 | 44.33 | -4.42% | 9,350 |
| May 11, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 46.38 | -2.61% | 22 |
| May 8, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 47.62 | -1.38% | 100 |
| May 6, 2026 | 52.60 | 52.60 | 50.50 | 50.60 | 48.29 | -3.80% | 15,348 |
| May 5, 2026 | 54.80 | 54.80 | 51.80 | 52.60 | 50.20 | -4.01% | 13,382 |
| May 4, 2026 | 54.90 | 54.90 | 54.80 | 54.80 | 52.30 | 3.01% | 221 |
| Apr 30, 2026 | 54.50 | 54.50 | 53.00 | 53.20 | 50.77 | -4.14% | 19,100 |
| Apr 29, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 52.97 | 0.54% | 2,000 |
| Apr 28, 2026 | 55.00 | 55.20 | 55.00 | 55.20 | 52.68 | 0.36% | 4,000 |
| Apr 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.49 | 0.92% | 188 |