Poindus Systems Corp. 6599
TPEX · Taiwan · Electronic Technology
TWD 38.700.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 38.70 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 2.00K |
| 2026-10-01 | TWD 38.70 | -0.26% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 1.00K |
| 2026-09-30 | TWD 38.80 | +0.52% | TWD 38.60 | TWD 38.80 | TWD 38.60 | 133 |
| 2026-09-29 | TWD 38.60 | -0.52% | TWD 38.60 | TWD 38.60 | TWD 38.60 | 3 |
| 2026-09-24 | TWD 38.80 | -0.77% | TWD 39.10 | TWD 39.10 | TWD 38.80 | 6.00K |
| 2026-09-23 | TWD 39.10 | +0.77% | TWD 39.20 | TWD 39.20 | TWD 38.90 | 3.88K |
| 2026-09-22 | TWD 38.80 | -0.51% | TWD 38.80 | TWD 38.80 | TWD 38.80 | 2.00K |
| 2026-09-21 | TWD 39.00 | +0.78% | TWD 38.90 | TWD 39.00 | TWD 38.60 | 15.23K |
| 2026-09-18 | TWD 38.70 | 0.00% | TWD 38.55 | TWD 38.70 | TWD 38.50 | 3.33K |
| 2026-09-17 | TWD 38.70 | +0.52% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 4.10K |
| 2026-09-16 | TWD 38.50 | 0.00% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 2.00K |
| 2026-09-15 | TWD 38.50 | 0.00% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 0 |
| 2026-09-14 | TWD 38.50 | +0.52% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 5.00K |
| 2026-09-11 | TWD 38.30 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 0 |
| 2026-09-10 | TWD 38.30 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 3 |
| 2026-09-09 | TWD 38.30 | 0.00% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 3 |
| 2026-09-08 | TWD 38.30 | -0.78% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 3 |
| 2026-09-07 | TWD 38.60 | 0.00% | TWD 38.60 | TWD 38.60 | TWD 38.60 | 0 |
| 2026-09-04 | TWD 38.60 | 0.00% | TWD 38.50 | TWD 38.60 | TWD 38.50 | 3.85K |
| 2026-09-03 | TWD 38.60 | +1.45% | TWD 38.00 | TWD 38.60 | TWD 38.00 | 11.00K |
| 2026-09-02 | TWD 38.05 | -0.26% | TWD 38.00 | TWD 38.15 | TWD 38.00 | 3.06K |
| 2026-09-01 | TWD 38.15 | -0.39% | TWD 38.30 | TWD 38.30 | TWD 38.00 | 1.19K |
| 2026-08-31 | TWD 38.30 | +0.52% | TWD 38.30 | TWD 38.30 | TWD 38.30 | 68 |
| 2026-08-28 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 0 |
| 2026-08-27 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 0 |
| 2026-08-26 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 3 |
| 2026-08-25 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 3.15K |
| 2026-08-24 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 1 |
| 2026-08-21 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 3 |
| 2026-08-20 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 3 |
| 2026-08-19 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 3 |
| 2026-08-18 | TWD 38.10 | -1.42% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 3 |
| 2026-08-17 | TWD 38.65 | +1.31% | TWD 38.10 | TWD 38.65 | TWD 38.10 | 2.00K |
| 2026-08-14 | TWD 38.15 | 0.00% | TWD 38.15 | TWD 38.15 | TWD 38.15 | 0 |
| 2026-08-13 | TWD 38.15 | 0.00% | TWD 38.15 | TWD 38.15 | TWD 38.15 | 0 |
| 2026-08-12 | TWD 38.15 | -0.52% | TWD 38.10 | TWD 38.15 | TWD 38.10 | 2 |
| 2026-08-11 | TWD 38.35 | 0.00% | TWD 38.35 | TWD 38.35 | TWD 38.35 | 0 |
| 2026-08-10 | TWD 38.35 | 0.00% | TWD 38.35 | TWD 38.35 | TWD 38.35 | 0 |
| 2026-08-07 | TWD 38.35 | 0.00% | TWD 38.35 | TWD 38.35 | TWD 38.35 | 0 |
| 2026-08-06 | TWD 38.35 | 0.00% | TWD 38.35 | TWD 38.35 | TWD 38.35 | 0 |
| 2026-08-05 | TWD 38.35 | -1.41% | TWD 38.20 | TWD 38.35 | TWD 38.20 | 4.10K |
| 2026-08-04 | TWD 38.90 | +1.04% | TWD 38.90 | TWD 38.90 | TWD 38.90 | 1.00K |
| 2026-08-03 | TWD 38.50 | -1.03% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 2.00K |
| 2026-07-31 | TWD 38.90 | +2.37% | TWD 38.90 | TWD 38.90 | TWD 38.90 | 3 |
| 2026-07-30 | TWD 38.00 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 38.00 | 4.00K |
| 2026-07-29 | TWD 38.00 | 0.00% | TWD 38.00 | TWD 38.20 | TWD 38.00 | 3.25K |
| 2026-07-28 | TWD 38.00 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 38.00 | 8.02K |
| 2026-07-27 | TWD 38.00 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 38.00 | 0 |
| 2026-07-24 | TWD 38.00 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 38.00 | 0 |
| 2026-07-23 | TWD 38.00 | -2.56% | TWD 38.00 | TWD 38.75 | TWD 38.00 | 7.01K |
| 2026-07-22 | TWD 39.00 | 0.00% | TWD 39.00 | TWD 39.00 | TWD 39.00 | 3.05K |
| 2026-07-21 | TWD 39.00 | -0.26% | TWD 39.30 | TWD 39.30 | TWD 39.00 | 3.13K |
| 2026-07-20 | TWD 39.10 | 0.00% | TWD 39.10 | TWD 39.10 | TWD 39.10 | 0 |
| 2026-07-17 | TWD 39.10 | -2.01% | TWD 39.70 | TWD 39.90 | TWD 39.00 | 12.01K |
| 2026-07-16 | TWD 39.90 | +0.13% | TWD 39.90 | TWD 39.90 | TWD 39.90 | 6.50K |
| 2026-07-15 | TWD 39.85 | -1.12% | TWD 39.85 | TWD 39.85 | TWD 39.85 | 19 |
| 2026-07-14 | TWD 40.30 | 0.00% | TWD 40.30 | TWD 40.30 | TWD 40.30 | 0 |
| 2026-07-13 | TWD 40.30 | 0.00% | TWD 40.30 | TWD 40.30 | TWD 40.30 | 1.00K |
| 2026-07-10 | TWD 40.30 | 0.00% | TWD 40.30 | TWD 40.30 | TWD 40.30 | 0 |
| 2026-07-09 | TWD 40.30 | -2.66% | TWD 40.20 | TWD 40.30 | TWD 40.20 | 6.01K |
| 2026-07-08 | TWD 41.40 | 0.00% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 0 |
| 2026-07-07 | TWD 41.40 | -0.84% | TWD 41.40 | TWD 41.40 | TWD 41.40 | 1.00K |
| 2026-07-06 | TWD 41.75 | 0.00% | TWD 41.75 | TWD 41.75 | TWD 41.75 | 0 |
| 2026-07-03 | TWD 41.75 | -0.36% | TWD 41.80 | TWD 41.80 | TWD 41.75 | 99 |
| 2026-07-02 | TWD 41.90 | -0.71% | TWD 41.90 | TWD 41.90 | TWD 41.90 | 5 |
| 2026-07-01 | TWD 42.20 | -1.86% | TWD 42.90 | TWD 42.90 | TWD 42.00 | 3.10K |
| 2026-06-30 | TWD 43.00 | +1.18% | TWD 43.00 | TWD 43.00 | TWD 43.00 | 2 |
| 2026-06-29 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 0 |
| 2026-06-26 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 0 |
| 2026-06-25 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 0 |
| 2026-06-24 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 0 |
| 2026-06-23 | TWD 42.50 | 0.00% | TWD 42.50 | TWD 42.50 | TWD 42.50 | 0 |
| 2026-06-22 | TWD 42.50 | -3.08% | TWD 43.85 | TWD 44.00 | TWD 42.20 | 15.50K |
| 2026-06-18 | TWD 43.85 | 0.00% | TWD 43.85 | TWD 43.85 | TWD 43.85 | 0 |
| 2026-06-17 | TWD 43.85 | -3.63% | TWD 43.85 | TWD 45.40 | TWD 43.85 | 119 |
| 2026-06-16 | TWD 45.50 | 0.00% | TWD 45.50 | TWD 45.50 | TWD 45.50 | 0 |
| 2026-06-15 | TWD 45.50 | +2.25% | TWD 45.50 | TWD 45.50 | TWD 45.50 | 1 |
| 2026-06-12 | TWD 44.50 | -4.30% | TWD 46.50 | TWD 46.50 | TWD 43.70 | 12.09K |
| 2026-06-11 | TWD 46.50 | +0.22% | TWD 46.50 | TWD 46.55 | TWD 46.00 | 6.54K |
| 2026-06-10 | TWD 46.40 | 0.00% | TWD 46.40 | TWD 46.55 | TWD 46.40 | 5.14K |
| 2026-06-09 | TWD 46.40 | -0.22% | TWD 46.40 | TWD 46.40 | TWD 46.40 | 200 |
| 2026-06-08 | TWD 46.50 | 0.00% | TWD 46.10 | TWD 46.50 | TWD 46.10 | 1.03K |
| 2026-06-05 | TWD 46.50 | +3.33% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 182 |
| 2026-06-04 | TWD 45.00 | 0.00% | TWD 45.00 | TWD 45.00 | TWD 45.00 | 0 |
| 2026-06-03 | TWD 45.00 | +0.45% | TWD 44.80 | TWD 45.30 | TWD 44.80 | 4.00K |
| 2026-06-02 | TWD 44.80 | -0.11% | TWD 44.80 | TWD 45.00 | TWD 44.80 | 8.01K |
| 2026-06-01 | TWD 44.85 | +0.11% | TWD 44.85 | TWD 44.85 | TWD 44.85 | 20 |
| 2026-05-29 | TWD 44.80 | +2.99% | TWD 43.50 | TWD 44.80 | TWD 43.50 | 1.28K |
| 2026-05-28 | TWD 43.50 | 0.00% | TWD 43.50 | TWD 43.50 | TWD 43.50 | 2.00K |
| 2026-05-27 | TWD 43.50 | -0.80% | TWD 43.80 | TWD 43.85 | TWD 43.50 | 5.34K |