Poindus Systems Corp. (TPEX:6599)
Taiwan · Delayed Price · Currency is TWD 35.10
-0.90 (-2.50%)
Oct 20, 2026, 1:38 PM CST
Poindus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 35.50 | 35.70 | 35.10 | 35.10 | 35.10 | -2.50% | 8,192 |
| Oct 19, 2026 | 36.20 | 36.35 | 36.00 | 36.00 | 36.00 | -0.96% | 18,050 |
| Oct 16, 2026 | 36.40 | 36.40 | 36.00 | 36.35 | 36.35 | -0.95% | 45 |
| Oct 14, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.14% | 30 |
| Oct 13, 2026 | 36.80 | 37.00 | 36.50 | 36.75 | 36.75 | -2.00% | 9,100 |
| Oct 12, 2026 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | -1.32% | 6,162 |
| Oct 8, 2026 | 37.80 | 38.00 | 37.50 | 38.00 | 38.00 | -0.52% | 4,055 |
| Oct 7, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 0.53% | 225 |
| Oct 6, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -1.81% | 11,024 |
| Oct 5, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 1,024 |
| Oct 2, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 2,000 |
| Oct 1, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.26% | 1,000 |
| Sep 30, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 0.52% | 133 |
| Sep 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.77% | 3 |
| Sep 24, 2026 | 39.10 | 39.10 | 38.80 | 38.90 | 38.90 | -0.51% | 6,210 |
| Sep 23, 2026 | 39.20 | 39.20 | 38.90 | 39.10 | 39.10 | 0.77% | 3,883 |
| Sep 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.65% | 2,000 |
| Sep 21, 2026 | 38.90 | 39.45 | 38.60 | 39.45 | 39.45 | 1.94% | 15,733 |
| Sep 18, 2026 | 38.55 | 38.70 | 38.50 | 38.70 | 38.70 | - | 3,330 |
| Sep 17, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.52% | 4,100 |
| Sep 16, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 2,003 |
| Sep 14, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.52% | 5,000 |
| Sep 10, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 3 |
| Sep 9, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 3 |
| Sep 8, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.78% | 3 |
| Sep 4, 2026 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | - | 3,850 |
| Sep 3, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.45% | 11,003 |
| Sep 2, 2026 | 38.00 | 38.15 | 38.00 | 38.05 | 38.05 | -0.26% | 3,060 |
| Sep 1, 2026 | 38.30 | 38.30 | 38.00 | 38.15 | 38.15 | -0.39% | 1,192 |
| Aug 31, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.52% | 68 |
| Aug 26, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 3 |
| Aug 25, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 3,153 |
| Aug 24, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 1 |
| Aug 21, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 3 |
| Aug 20, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 3 |
| Aug 19, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.13% | 3 |
| Aug 18, 2026 | 38.10 | 38.15 | 38.10 | 38.15 | 38.15 | -1.29% | 11 |
| Aug 17, 2026 | 38.10 | 38.65 | 38.10 | 38.65 | 38.65 | 1.31% | 2,001 |
| Aug 12, 2026 | 38.10 | 38.15 | 38.10 | 38.15 | 38.15 | -0.52% | 2 |
| Aug 5, 2026 | 38.20 | 38.35 | 38.20 | 38.35 | 38.35 | -1.41% | 4,103 |
| Aug 4, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.04% | 1,001 |
| Aug 3, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.03% | 2,000 |
| Jul 31, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 2.37% | 3 |
| Jul 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4,000 |
| 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 |