Topoint Technology Co., Ltd. (TPE:8021)
Taiwan
· Delayed Price · Currency is TWD 135.00
+2.50 (1.89%)
At close: Dec 5, 2025
Topoint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.00 | 135.50 | 130.00 | 135.00 | 135.00 | 1.89% | 14,253,147 |
| Dec 4, 2025 | 133.50 | 138.00 | 132.50 | 132.50 | 132.50 | -0.75% | 19,177,915 |
| Dec 3, 2025 | 134.00 | 135.50 | 132.50 | 133.50 | 133.50 | -0.37% | 9,154,115 |
| Dec 2, 2025 | 139.50 | 141.00 | 132.00 | 134.00 | 134.00 | -0.37% | 30,178,740 |
| Dec 1, 2025 | 135.50 | 135.50 | 130.00 | 134.50 | 134.50 | -0.74% | 10,172,220 |
| Nov 28, 2025 | 134.50 | 137.50 | 133.00 | 135.50 | 135.50 | 1.50% | 21,442,352 |
| Nov 27, 2025 | 137.00 | 138.00 | 132.50 | 133.50 | 133.50 | -0.74% | 27,417,263 |
| Nov 26, 2025 | 145.50 | 147.00 | 133.00 | 134.50 | 134.50 | -3.58% | 70,646,198 |
| Nov 25, 2025 | 132.00 | 139.50 | 131.00 | 139.50 | 139.50 | 9.84% | 54,690,047 |
| Nov 24, 2025 | 122.00 | 129.00 | 118.50 | 127.00 | 127.00 | 6.72% | 31,249,838 |
| Nov 21, 2025 | 122.00 | 123.50 | 116.50 | 119.00 | 119.00 | -5.93% | 21,210,712 |
| Nov 20, 2025 | 126.50 | 130.00 | 123.00 | 126.50 | 126.50 | 6.30% | 28,332,266 |
| Nov 19, 2025 | 124.00 | 128.00 | 119.00 | 119.00 | 119.00 | -4.42% | 27,387,650 |
| Nov 18, 2025 | 133.00 | 133.50 | 122.00 | 124.50 | 124.50 | -6.39% | 32,877,390 |
| Nov 17, 2025 | 130.50 | 135.50 | 128.50 | 133.00 | 133.00 | 5.14% | 34,660,860 |
| Nov 14, 2025 | 130.50 | 133.50 | 126.00 | 126.50 | 126.50 | -7.33% | 31,587,470 |
| Nov 13, 2025 | 135.50 | 140.50 | 133.00 | 136.50 | 136.50 | 3.02% | 71,465,060 |
| Nov 12, 2025 | 124.00 | 132.50 | 123.00 | 132.50 | 132.50 | 9.96% | 68,217,260 |
| Nov 11, 2025 | 121.00 | 128.00 | 120.50 | 120.50 | 120.50 | 0.84% | 44,462,220 |
| Nov 10, 2025 | 125.00 | 125.50 | 116.00 | 119.50 | 119.50 | -7.00% | 41,316,550 |
| Nov 7, 2025 | 123.50 | 131.50 | 123.50 | 128.50 | 128.50 | 5.33% | 96,233,010 |
| Nov 6, 2025 | 123.50 | 125.00 | 120.50 | 122.00 | 122.00 | -0.41% | 30,400,630 |
| Nov 5, 2025 | 113.00 | 122.50 | 113.00 | 122.50 | 122.50 | 4.26% | 33,760,530 |
| Nov 4, 2025 | 127.50 | 131.50 | 117.50 | 117.50 | 117.50 | -4.86% | 53,404,740 |
| Nov 3, 2025 | 119.50 | 125.00 | 117.00 | 123.50 | 123.50 | 4.22% | 37,456,740 |
| Oct 31, 2025 | 114.50 | 122.00 | 113.00 | 118.50 | 118.50 | 4.41% | 42,190,850 |
| Oct 30, 2025 | 115.50 | 119.50 | 113.00 | 113.50 | 113.50 | -0.44% | 34,359,380 |
| Oct 29, 2025 | 121.50 | 128.00 | 113.00 | 114.00 | 114.00 | -6.56% | 68,083,190 |
| Oct 28, 2025 | 116.50 | 123.00 | 112.50 | 122.00 | 122.00 | 5.63% | 44,753,420 |
| Oct 27, 2025 | 113.00 | 121.00 | 110.50 | 115.50 | 115.50 | 4.05% | 53,912,690 |
| Oct 23, 2025 | 109.50 | 116.00 | 109.00 | 111.00 | 111.00 | 0.91% | 29,810,710 |
| Oct 22, 2025 | 111.00 | 114.50 | 108.00 | 110.00 | 110.00 | - | 26,716,450 |
| Oct 21, 2025 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 0.46% | 36,600,980 |
| Oct 20, 2025 | 106.00 | 109.50 | 103.00 | 109.50 | 109.50 | 9.61% | 13,016,360 |
| Oct 17, 2025 | 103.50 | 104.00 | 98.60 | 99.90 | 99.90 | -4.40% | 15,418,480 |
| Oct 16, 2025 | 104.00 | 106.50 | 103.00 | 104.50 | 104.50 | - | 11,780,350 |
| Oct 15, 2025 | 106.00 | 109.50 | 102.50 | 104.50 | 104.50 | - | 18,232,590 |
| Oct 14, 2025 | 113.50 | 114.50 | 103.50 | 104.50 | 104.50 | -6.70% | 26,063,550 |
| Oct 13, 2025 | 106.50 | 113.50 | 106.50 | 112.00 | 112.00 | -3.45% | 18,054,110 |
| Oct 9, 2025 | 118.00 | 118.50 | 111.00 | 116.00 | 116.00 | -0.43% | 24,158,460 |
| Oct 8, 2025 | 118.00 | 124.50 | 114.00 | 116.50 | 116.50 | -0.43% | 43,933,780 |
| Oct 7, 2025 | 120.50 | 121.00 | 113.50 | 117.00 | 117.00 | -2.50% | 37,800,710 |
| Oct 3, 2025 | 118.50 | 123.00 | 115.00 | 120.00 | 120.00 | 1.69% | 58,929,490 |
| Oct 2, 2025 | 115.50 | 118.50 | 110.00 | 118.00 | 118.00 | 6.31% | 112,407,100 |
| Oct 1, 2025 | 105.00 | 111.00 | 104.50 | 111.00 | 111.00 | 9.90% | 32,990,510 |
| Sep 30, 2025 | 95.40 | 101.00 | 94.00 | 101.00 | 101.00 | 9.54% | 47,560,610 |
| Sep 26, 2025 | 99.10 | 102.50 | 89.80 | 92.20 | 92.20 | -6.49% | 92,986,030 |
| Sep 25, 2025 | 89.70 | 98.60 | 88.60 | 98.60 | 98.60 | 9.92% | 65,284,530 |
| Sep 24, 2025 | 93.50 | 94.00 | 89.50 | 89.70 | 89.70 | -3.44% | 21,153,180 |
| Sep 23, 2025 | 94.50 | 102.50 | 92.80 | 92.90 | 92.90 | -0.54% | 74,805,000 |
| Sep 22, 2025 | 93.00 | 95.60 | 92.10 | 93.40 | 93.40 | 1.52% | 17,110,560 |
| Sep 19, 2025 | 94.90 | 95.20 | 91.60 | 92.00 | 92.00 | -2.13% | 22,796,350 |
| Sep 18, 2025 | 93.00 | 97.20 | 89.80 | 94.00 | 94.00 | 0.64% | 40,924,900 |
| Sep 17, 2025 | 93.40 | 98.90 | 93.30 | 93.40 | 93.40 | 1.63% | 76,259,130 |
| Sep 16, 2025 | 84.30 | 91.90 | 82.40 | 91.90 | 91.90 | 9.93% | 21,299,090 |
| Sep 15, 2025 | 85.10 | 85.60 | 81.40 | 83.60 | 83.60 | -1.99% | 13,783,280 |
| Sep 12, 2025 | 91.70 | 93.00 | 85.10 | 85.30 | 85.30 | -5.64% | 27,800,910 |
| Sep 11, 2025 | 97.30 | 98.70 | 88.00 | 90.40 | 90.40 | -5.83% | 31,058,980 |
| Sep 10, 2025 | 102.00 | 105.00 | 94.00 | 96.00 | 96.00 | -3.23% | 65,996,860 |
| Sep 9, 2025 | 94.00 | 99.20 | 92.20 | 99.20 | 99.20 | 9.98% | 65,117,870 |
| Sep 8, 2025 | 84.40 | 90.20 | 84.40 | 90.20 | 90.20 | 10.00% | 4,972,102 |
| Sep 5, 2025 | 81.00 | 82.00 | 80.50 | 82.00 | 82.00 | 3.80% | 2,214,660 |
| Sep 4, 2025 | 82.30 | 83.10 | 79.00 | 79.00 | 79.00 | -5.95% | 2,596,760 |
| Sep 3, 2025 | 81.70 | 84.80 | 81.10 | 84.00 | 84.00 | 3.07% | 1,936,956 |
| Sep 2, 2025 | 83.50 | 83.50 | 75.00 | 81.50 | 81.50 | - | 5,001,018 |
| Sep 1, 2025 | 88.00 | 90.00 | 81.50 | 81.50 | 81.50 | -9.94% | 3,088,685 |
| Aug 29, 2025 | 87.80 | 91.00 | 86.70 | 90.50 | 90.50 | 4.62% | 2,903,960 |
| Aug 28, 2025 | 87.70 | 87.70 | 85.20 | 86.50 | 86.50 | -1.26% | 2,508,056 |
| Aug 27, 2025 | 84.60 | 87.60 | 84.60 | 87.60 | 87.60 | 5.04% | 3,484,403 |
| Aug 26, 2025 | 89.20 | 89.20 | 83.40 | 83.40 | 83.40 | -8.65% | 5,855,226 |
| Aug 25, 2025 | 91.90 | 95.00 | 89.60 | 91.30 | 91.30 | 2.35% | 56,596,990 |
| Aug 22, 2025 | 92.20 | 93.00 | 89.00 | 89.20 | 89.20 | -5.31% | 7,192,562 |
| Aug 21, 2025 | 93.30 | 95.00 | 92.00 | 94.20 | 94.20 | 5.61% | 8,043,455 |
| Aug 20, 2025 | 88.00 | 92.50 | 84.10 | 89.20 | 89.20 | -4.50% | 10,872,340 |
| Aug 19, 2025 | 104.00 | 105.00 | 91.00 | 93.40 | 93.40 | -7.52% | 10,052,420 |
| Aug 18, 2025 | 92.10 | 101.00 | 90.60 | 101.00 | 101.00 | 9.78% | 10,125,800 |
| Aug 15, 2025 | 92.70 | 92.90 | 88.60 | 92.00 | 92.00 | - | 6,233,192 |
| Aug 14, 2025 | 91.00 | 93.10 | 90.40 | 92.00 | 92.00 | 4.55% | 6,010,205 |
| Aug 13, 2025 | 86.50 | 92.00 | 85.00 | 88.00 | 88.00 | 4.76% | 10,560,360 |
| Aug 12, 2025 | 82.30 | 84.90 | 82.00 | 84.00 | 84.00 | 3.07% | 7,936,714 |
| Aug 11, 2025 | 81.00 | 82.00 | 78.50 | 81.50 | 81.50 | -1.33% | 10,933,310 |
| Aug 8, 2025 | 80.20 | 83.90 | 78.80 | 82.60 | 82.60 | 5.76% | 118,202,200 |
| Aug 7, 2025 | 72.80 | 78.10 | 72.40 | 78.10 | 78.10 | 10.00% | 51,524,800 |
| Aug 6, 2025 | 68.00 | 74.00 | 67.50 | 71.00 | 71.00 | 4.26% | 51,515,120 |
| Aug 5, 2025 | 69.80 | 71.10 | 67.50 | 68.10 | 68.10 | -1.45% | 46,280,830 |
| Aug 4, 2025 | 66.00 | 72.00 | 64.60 | 69.10 | 69.10 | 4.70% | 82,309,790 |
| Aug 1, 2025 | 61.90 | 69.00 | 61.80 | 66.00 | 66.00 | 4.43% | 103,394,600 |
| Jul 31, 2025 | 57.80 | 63.20 | 56.80 | 63.20 | 63.20 | 9.91% | 46,907,030 |
| Jul 30, 2025 | 58.90 | 59.80 | 57.00 | 57.50 | 57.50 | -2.21% | 32,460,850 |
| Jul 29, 2025 | 58.70 | 62.00 | 58.00 | 58.80 | 58.80 | 1.91% | 84,577,870 |
| Jul 28, 2025 | 54.00 | 57.70 | 54.00 | 57.70 | 57.70 | 9.90% | 44,921,820 |
| Jul 25, 2025 | 52.60 | 53.10 | 51.50 | 52.50 | 52.50 | -0.94% | 12,209,030 |
| Jul 24, 2025 | 51.20 | 54.10 | 50.50 | 53.00 | 53.00 | 4.54% | 23,673,990 |
| Jul 23, 2025 | 50.70 | 52.10 | 50.00 | 50.70 | 50.70 | 1.91% | 13,323,850 |
| Jul 22, 2025 | 51.90 | 54.20 | 49.60 | 49.75 | 49.75 | -4.33% | 31,605,580 |
| Jul 21, 2025 | 53.50 | 54.20 | 51.30 | 52.00 | 52.00 | -2.62% | 22,247,070 |
| Jul 18, 2025 | 51.10 | 54.10 | 50.50 | 53.40 | 53.40 | 6.16% | 35,308,100 |
| Jul 17, 2025 | 51.90 | 52.30 | 49.20 | 50.30 | 50.30 | -3.08% | 29,475,050 |
| Jul 16, 2025 | 52.90 | 56.50 | 51.30 | 51.90 | 51.90 | -1.33% | 50,184,540 |
| Jul 15, 2025 | 53.50 | 54.50 | 51.10 | 52.60 | 52.60 | - | 27,017,140 |