Topoint Technology Co., Ltd. 8021
TWSE · Taiwan · Producer Manufacturing
TWD 503.00+17.00 (+3.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 503.00 | +3.50% | TWD 487.00 | TWD 503.00 | TWD 487.00 | 1.35M |
| 2026-09-30 | TWD 486.00 | +1.25% | TWD 486.00 | TWD 487.50 | TWD 480.00 | 794.15K |
| 2026-09-29 | TWD 480.00 | 0.00% | TWD 475.50 | TWD 481.50 | TWD 470.00 | 706.84K |
| 2026-09-24 | TWD 480.00 | +0.42% | TWD 480.50 | TWD 480.50 | TWD 474.50 | 877.30K |
| 2026-09-23 | TWD 478.00 | +0.21% | TWD 471.50 | TWD 480.00 | TWD 464.00 | 1.95M |
| 2026-09-22 | TWD 477.00 | +2.36% | TWD 471.50 | TWD 480.00 | TWD 460.00 | 12.95M |
| 2026-09-21 | TWD 466.00 | +1.30% | TWD 461.50 | TWD 481.00 | TWD 457.00 | 8.21M |
| 2026-09-18 | TWD 460.00 | +2.22% | TWD 468.00 | TWD 476.00 | TWD 444.00 | 8.13M |
| 2026-09-17 | TWD 450.00 | +2.27% | TWD 458.00 | TWD 481.00 | TWD 446.50 | 10.03M |
| 2026-09-16 | TWD 440.00 | +1.97% | TWD 433.00 | TWD 443.00 | TWD 411.50 | 8.16M |
| 2026-09-15 | TWD 431.50 | -2.49% | TWD 442.50 | TWD 445.00 | TWD 428.00 | 523.46K |
| 2026-09-14 | TWD 442.50 | +5.73% | TWD 414.00 | TWD 444.50 | TWD 410.50 | 786.46K |
| 2026-09-11 | TWD 418.50 | -4.45% | TWD 430.00 | TWD 430.00 | TWD 418.00 | 1.04M |
| 2026-09-10 | TWD 438.00 | -1.02% | TWD 445.50 | TWD 449.50 | TWD 431.00 | 937.54K |
| 2026-09-09 | TWD 442.50 | -1.67% | TWD 448.00 | TWD 451.50 | TWD 439.50 | 1.27M |
| 2026-09-08 | TWD 450.00 | -2.60% | TWD 441.00 | TWD 461.00 | TWD 431.00 | 14.86M |
| 2026-09-07 | TWD 462.00 | +10.00% | TWD 445.00 | TWD 462.00 | TWD 444.00 | 12.60M |
| 2026-09-04 | TWD 420.00 | +1.57% | TWD 425.00 | TWD 426.00 | TWD 413.00 | 6.19M |
| 2026-09-03 | TWD 413.50 | -9.91% | TWD 461.00 | TWD 462.00 | TWD 413.50 | 14.01M |
| 2026-09-02 | TWD 459.00 | +2.00% | TWD 445.00 | TWD 461.00 | TWD 438.50 | 7.01M |
| 2026-09-01 | TWD 450.00 | +3.45% | TWD 435.00 | TWD 465.00 | TWD 430.00 | 8.51M |
| 2026-08-31 | TWD 435.00 | -4.19% | TWD 442.50 | TWD 461.00 | TWD 423.50 | 8.83M |
| 2026-08-28 | TWD 454.00 | +7.46% | TWD 433.50 | TWD 463.50 | TWD 426.00 | 15.75M |
| 2026-08-27 | TWD 422.50 | +0.96% | TWD 429.00 | TWD 430.00 | TWD 415.00 | 4.94M |
| 2026-08-26 | TWD 418.50 | +3.59% | TWD 404.00 | TWD 437.50 | TWD 398.50 | 7.97M |
| 2026-08-25 | TWD 404.00 | +3.99% | TWD 384.00 | TWD 404.00 | TWD 373.50 | 3.80M |
| 2026-08-24 | TWD 388.50 | -2.14% | TWD 397.00 | TWD 411.00 | TWD 388.00 | 3.11M |
| 2026-08-21 | TWD 397.00 | -2.82% | TWD 407.00 | TWD 410.50 | TWD 394.00 | 3.26M |
| 2026-08-20 | TWD 408.50 | +3.81% | TWD 402.50 | TWD 418.50 | TWD 401.00 | 4.88M |
| 2026-08-19 | TWD 393.50 | -3.67% | TWD 392.00 | TWD 413.00 | TWD 391.00 | 5.13M |
| 2026-08-18 | TWD 408.50 | -4.56% | TWD 437.00 | TWD 452.00 | TWD 400.00 | 10.43M |
| 2026-08-17 | TWD 428.00 | -1.38% | TWD 423.50 | TWD 431.00 | TWD 395.00 | 1.54M |
| 2026-08-14 | TWD 434.00 | +1.17% | TWD 431.00 | TWD 437.00 | TWD 415.00 | 1.06M |
| 2026-08-13 | TWD 429.00 | +0.47% | TWD 439.00 | TWD 446.50 | TWD 427.50 | 976.73K |
| 2026-08-12 | TWD 427.00 | -2.73% | TWD 439.50 | TWD 441.00 | TWD 421.00 | 1.09M |
| 2026-08-11 | TWD 439.00 | +1.04% | TWD 424.50 | TWD 444.00 | TWD 414.00 | 1.29M |
| 2026-08-10 | TWD 434.50 | +10.00% | TWD 408.50 | TWD 434.50 | TWD 408.50 | 5.83M |
| 2026-08-07 | TWD 395.00 | -5.39% | TWD 420.00 | TWD 424.00 | TWD 392.00 | 6.76M |
| 2026-08-06 | TWD 417.50 | +5.43% | TWD 395.50 | TWD 432.00 | TWD 384.50 | 9.85M |
| 2026-08-05 | TWD 396.00 | +1.41% | TWD 429.50 | TWD 429.50 | TWD 392.00 | 11.03M |
| 2026-08-04 | TWD 390.50 | +10.00% | TWD 370.00 | TWD 390.50 | TWD 363.50 | 5.21M |
| 2026-08-03 | TWD 355.00 | +9.91% | TWD 331.50 | TWD 355.00 | TWD 330.00 | 3.10M |
| 2026-07-31 | TWD 323.00 | +9.86% | TWD 323.00 | TWD 323.00 | TWD 323.00 | 590.22K |
| 2026-07-30 | TWD 294.00 | -7.11% | TWD 290.50 | TWD 320.00 | TWD 285.00 | 8.46M |
| 2026-07-29 | TWD 316.50 | -9.96% | TWD 346.00 | TWD 349.50 | TWD 316.50 | 1.98M |
| 2026-07-28 | TWD 351.50 | -9.99% | TWD 360.00 | TWD 366.00 | TWD 351.50 | 3.17M |
| 2026-07-27 | TWD 390.50 | +5.54% | TWD 372.00 | TWD 390.50 | TWD 360.50 | 6.62M |
| 2026-07-24 | TWD 370.00 | -8.98% | TWD 396.00 | TWD 417.00 | TWD 367.50 | 8.12M |
| 2026-07-23 | TWD 406.50 | -2.87% | TWD 420.50 | TWD 435.00 | TWD 399.00 | 7.87M |
| 2026-07-22 | TWD 418.50 | +9.99% | TWD 407.50 | TWD 418.50 | TWD 397.00 | 4.39M |
| 2026-07-21 | TWD 380.50 | -7.08% | TWD 401.50 | TWD 409.50 | TWD 380.00 | 9.78M |
| 2026-07-20 | TWD 409.50 | -9.90% | TWD 416.00 | TWD 422.00 | TWD 409.50 | 3.65M |
| 2026-07-17 | TWD 454.50 | -10.00% | TWD 473.00 | TWD 473.00 | TWD 454.50 | 836.02K |
| 2026-07-16 | TWD 505.00 | -5.08% | TWD 514.00 | TWD 530.00 | TWD 505.00 | 531.80K |
| 2026-07-15 | TWD 532.00 | +9.13% | TWD 500.00 | TWD 532.00 | TWD 499.00 | 940.28K |
| 2026-07-14 | TWD 487.50 | -4.04% | TWD 508.00 | TWD 508.00 | TWD 460.50 | 1.04M |
| 2026-07-13 | TWD 508.00 | -2.50% | TWD 528.00 | TWD 528.00 | TWD 499.00 | 646.97K |
| 2026-07-10 | TWD 521.00 | 0.00% | TWD 521.00 | TWD 521.00 | TWD 521.00 | 0 |
| 2026-07-09 | TWD 521.00 | +0.58% | TWD 534.00 | TWD 534.00 | TWD 508.00 | 453.63K |
| 2026-07-08 | TWD 518.00 | +4.02% | TWD 506.00 | TWD 520.00 | TWD 500.00 | 1.24M |
| 2026-07-07 | TWD 498.00 | -6.04% | TWD 530.00 | TWD 530.00 | TWD 483.00 | 1.37M |
| 2026-07-06 | TWD 530.00 | -5.02% | TWD 569.00 | TWD 569.00 | TWD 530.00 | 645.13K |
| 2026-07-03 | TWD 558.00 | +2.57% | TWD 529.00 | TWD 558.00 | TWD 520.00 | 1.56M |
| 2026-07-02 | TWD 544.00 | -3.03% | TWD 548.00 | TWD 584.00 | TWD 531.00 | 10.10M |
| 2026-07-01 | TWD 561.00 | -2.26% | TWD 591.00 | TWD 623.00 | TWD 556.00 | 13.12M |
| 2026-06-30 | TWD 574.00 | +9.96% | TWD 542.00 | TWD 574.00 | TWD 542.00 | 1.82M |
| 2026-06-29 | TWD 522.00 | -2.43% | TWD 545.00 | TWD 545.00 | TWD 515.00 | 1.57M |
| 2026-06-26 | TWD 535.00 | -3.95% | TWD 550.00 | TWD 553.00 | TWD 511.00 | 2.01M |
| 2026-06-25 | TWD 557.00 | -2.28% | TWD 570.00 | TWD 570.00 | TWD 550.00 | 853.09K |
| 2026-06-24 | TWD 570.00 | +0.53% | TWD 555.00 | TWD 571.00 | TWD 539.00 | 1.53M |
| 2026-06-23 | TWD 567.00 | -2.41% | TWD 581.00 | TWD 581.00 | TWD 559.00 | 1.34M |
| 2026-06-22 | TWD 581.00 | +7.00% | TWD 551.00 | TWD 581.00 | TWD 551.00 | 2.38M |
| 2026-06-18 | TWD 543.00 | +0.18% | TWD 554.00 | TWD 554.00 | TWD 531.00 | 1.09M |
| 2026-06-17 | TWD 542.00 | +4.63% | TWD 524.00 | TWD 550.00 | TWD 524.00 | 2.31M |
| 2026-06-16 | TWD 518.00 | +2.37% | TWD 495.00 | TWD 523.00 | TWD 495.00 | 1.93M |
| 2026-06-15 | TWD 506.00 | -3.07% | TWD 528.00 | TWD 529.00 | TWD 503.00 | 14.14M |
| 2026-06-12 | TWD 522.00 | -8.42% | TWD 608.00 | TWD 627.00 | TWD 522.00 | 26.05M |
| 2026-06-11 | TWD 570.00 | +2.52% | TWD 529.00 | TWD 581.00 | TWD 501.00 | 27.88M |
| 2026-06-10 | TWD 556.00 | +9.88% | TWD 519.00 | TWD 556.00 | TWD 517.00 | 17.63M |
| 2026-06-09 | TWD 506.00 | +10.00% | TWD 500.00 | TWD 506.00 | TWD 470.00 | 9.15M |
| 2026-06-08 | TWD 460.00 | +0.44% | TWD 412.50 | TWD 460.00 | TWD 412.50 | 1.85M |
| 2026-06-05 | TWD 458.00 | +3.85% | TWD 430.00 | TWD 458.00 | TWD 415.00 | 913.43K |
| 2026-06-04 | TWD 441.00 | -6.17% | TWD 460.00 | TWD 460.00 | TWD 438.50 | 857.28K |
| 2026-06-03 | TWD 470.00 | +5.62% | TWD 461.50 | TWD 470.00 | TWD 458.00 | 1.32M |
| 2026-06-02 | TWD 445.00 | -4.09% | TWD 476.50 | TWD 476.50 | TWD 440.00 | 914.84K |
| 2026-06-01 | TWD 464.00 | +3.11% | TWD 466.00 | TWD 475.00 | TWD 463.50 | 1.70M |
| 2026-05-29 | TWD 450.00 | +7.66% | TWD 438.00 | TWD 450.00 | TWD 438.00 | 1.83M |
| 2026-05-28 | TWD 418.00 | -4.13% | TWD 442.50 | TWD 453.00 | TWD 418.00 | 1.26M |
| 2026-05-27 | TWD 436.00 | -6.14% | TWD 468.00 | TWD 468.00 | TWD 436.00 | 1.24M |
| 2026-05-26 | TWD 464.50 | +0.11% | TWD 440.00 | TWD 464.50 | TWD 425.00 | 2.71M |