Topoint Technology Co., Ltd. (TPE:8021)
Taiwan
· Delayed Price · Currency is TWD 399.50
-6.50 (-1.60%)
Apr 28, 2026, 1:30 PM CST
Topoint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 404.00 | 404.00 | 378.00 | 378.50 | - | -6.77% | 1,547,007 |
| Apr 27, 2026 | 435.00 | 435.00 | 406.00 | 406.00 | 406.00 | -9.98% | 2,515,200 |
| Apr 24, 2026 | 490.00 | 490.00 | 448.50 | 451.00 | 451.00 | -4.35% | 5,026,170 |
| Apr 23, 2026 | 468.00 | 488.00 | 438.00 | 471.50 | 471.50 | 5.84% | 6,086,954 |
| Apr 22, 2026 | 424.50 | 445.50 | 424.00 | 445.50 | 445.50 | 10.00% | 4,042,980 |
| Apr 21, 2026 | 418.00 | 420.00 | 397.00 | 405.00 | 405.00 | -3.11% | 4,771,396 |
| Apr 20, 2026 | 402.00 | 429.50 | 402.00 | 418.00 | 418.00 | 7.04% | 4,317,793 |
| Apr 17, 2026 | 364.00 | 390.50 | 363.00 | 390.50 | 390.50 | 10.00% | 4,277,551 |
| Apr 16, 2026 | 351.00 | 360.00 | 347.00 | 355.00 | 355.00 | 4.41% | 4,969,829 |
| Apr 15, 2026 | 343.00 | 346.00 | 334.00 | 340.00 | 340.00 | -2.86% | 3,877,757 |
| Apr 14, 2026 | 370.00 | 371.00 | 337.00 | 350.00 | 350.00 | 0.29% | 28,344,160 |
| Apr 13, 2026 | 346.00 | 349.00 | 323.00 | 349.00 | 349.00 | 9.92% | 19,897,820 |
| Apr 10, 2026 | 308.00 | 317.50 | 307.50 | 317.50 | 317.50 | 9.86% | 5,618,820 |
| Apr 9, 2026 | 291.00 | 303.00 | 283.00 | 289.00 | 289.00 | -1.37% | 27,992,710 |
| Apr 8, 2026 | 276.00 | 293.00 | 272.00 | 293.00 | 293.00 | 9.94% | 29,101,500 |
| Apr 7, 2026 | 250.00 | 266.50 | 248.50 | 266.50 | 266.50 | 9.90% | 13,645,880 |
| Apr 2, 2026 | 250.00 | 259.00 | 242.50 | 242.50 | 242.50 | -2.22% | 13,313,450 |
| Apr 1, 2026 | 257.00 | 257.50 | 244.00 | 248.00 | 248.00 | 2.06% | 12,503,100 |
| Mar 31, 2026 | 262.00 | 269.00 | 240.00 | 243.00 | 243.00 | -8.30% | 15,445,210 |
| Mar 30, 2026 | 262.50 | 269.00 | 251.00 | 265.00 | 265.00 | -1.12% | 16,092,840 |
| Mar 27, 2026 | 253.00 | 275.00 | 252.00 | 268.00 | 268.00 | 4.48% | 20,357,550 |
| Mar 26, 2026 | 252.00 | 268.00 | 250.00 | 256.50 | 256.50 | 3.64% | 16,326,300 |
| Mar 25, 2026 | 242.00 | 250.00 | 239.50 | 247.50 | 247.50 | 7.14% | 10,639,270 |
| Mar 24, 2026 | 246.50 | 249.00 | 222.50 | 231.00 | 231.00 | -3.14% | 11,827,210 |
| Mar 23, 2026 | 252.00 | 256.00 | 238.50 | 238.50 | 238.50 | -9.83% | 11,890,840 |
| Mar 20, 2026 | 268.00 | 277.50 | 253.50 | 264.50 | 264.50 | 1.73% | 37,226,540 |
| Mar 19, 2026 | 255.00 | 276.00 | 252.50 | 260.00 | 260.00 | -0.19% | 39,983,670 |
| Mar 18, 2026 | 240.50 | 260.50 | 239.50 | 260.50 | 260.50 | 9.92% | 25,233,960 |
| Mar 17, 2026 | 238.00 | 244.00 | 234.00 | 237.00 | 237.00 | 0.42% | 7,906,793 |
| Mar 16, 2026 | 247.00 | 247.00 | 233.00 | 236.00 | 236.00 | -3.08% | 10,351,750 |
| Mar 13, 2026 | 230.00 | 246.00 | 228.00 | 243.50 | 243.50 | 2.96% | 8,761,319 |
| Mar 12, 2026 | 242.50 | 248.00 | 235.00 | 236.50 | 236.50 | -2.27% | 10,481,340 |
| Mar 11, 2026 | 236.00 | 245.00 | 234.50 | 242.00 | 242.00 | 6.37% | 11,472,550 |
| Mar 10, 2026 | 220.00 | 232.50 | 216.00 | 227.50 | 227.50 | 7.57% | 10,850,550 |
| Mar 9, 2026 | 211.50 | 213.50 | 211.50 | 211.50 | 211.50 | -9.81% | 3,289,532 |
| Mar 6, 2026 | 230.00 | 241.50 | 226.50 | 234.50 | 234.50 | 1.52% | 7,322,837 |
| Mar 5, 2026 | 245.00 | 248.00 | 227.00 | 231.00 | 231.00 | 0.22% | 13,192,180 |
| Mar 4, 2026 | 243.50 | 252.00 | 230.50 | 230.50 | 230.50 | -9.96% | 13,368,310 |
| Mar 3, 2026 | 255.50 | 271.00 | 246.50 | 256.00 | 256.00 | 1.19% | 27,112,520 |
| Mar 2, 2026 | 248.00 | 261.50 | 246.00 | 253.00 | 253.00 | -1.17% | 12,086,370 |
| Feb 26, 2026 | 262.00 | 264.50 | 250.50 | 256.00 | 256.00 | -3.21% | 15,542,610 |
| Feb 25, 2026 | 251.00 | 268.00 | 237.00 | 264.50 | 264.50 | 7.96% | 34,152,650 |
| Feb 24, 2026 | 227.00 | 245.00 | 226.50 | 245.00 | 245.00 | 9.87% | 17,058,610 |
| Feb 23, 2026 | 210.50 | 223.00 | 210.50 | 223.00 | 223.00 | 9.85% | 11,605,800 |
| Feb 11, 2026 | 200.50 | 208.00 | 198.00 | 203.00 | 203.00 | 3.84% | 14,117,930 |
| Feb 10, 2026 | 202.00 | 209.50 | 190.50 | 195.50 | 195.50 | -1.51% | 15,955,840 |
| Feb 9, 2026 | 212.50 | 216.00 | 196.00 | 198.50 | 198.50 | -1.24% | 10,359,690 |
| Feb 6, 2026 | 198.50 | 203.00 | 190.50 | 201.00 | 201.00 | -3.83% | 2,350,240 |
| Feb 5, 2026 | 210.00 | 215.50 | 209.00 | 209.00 | 209.00 | -1.88% | 1,800,434 |
| Feb 4, 2026 | 198.50 | 213.50 | 198.50 | 213.00 | 213.00 | 4.93% | 2,433,798 |
| Feb 3, 2026 | 198.50 | 203.50 | 188.00 | 203.00 | 203.00 | 6.84% | 3,939,071 |
| Feb 2, 2026 | 196.50 | 196.50 | 189.00 | 190.00 | 190.00 | -7.32% | 4,766,535 |
| Jan 30, 2026 | 217.00 | 217.00 | 199.50 | 205.00 | 205.00 | -7.24% | 6,354,333 |
| Jan 29, 2026 | 233.50 | 233.50 | 220.00 | 221.00 | 221.00 | -4.54% | 3,241,047 |
| Jan 28, 2026 | 235.00 | 235.00 | 228.50 | 231.50 | 231.50 | 0.22% | 1,968,925 |
| Jan 27, 2026 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | 0.65% | 1,779,401 |
| Jan 26, 2026 | 228.00 | 232.50 | 225.50 | 229.50 | 229.50 | -1.50% | 2,634,064 |
| Jan 23, 2026 | 243.50 | 247.50 | 230.00 | 233.00 | 233.00 | -3.72% | 25,642,920 |
| Jan 22, 2026 | 226.00 | 242.00 | 222.50 | 242.00 | 242.00 | 10.00% | 30,912,620 |
| Jan 21, 2026 | 222.50 | 226.50 | 217.50 | 220.00 | 220.00 | -2.22% | 12,415,840 |
| Jan 20, 2026 | 220.50 | 238.00 | 219.50 | 225.00 | 225.00 | 2.74% | 28,826,790 |
| Jan 19, 2026 | 223.50 | 228.00 | 218.00 | 219.00 | 219.00 | -1.13% | 13,707,370 |
| Jan 16, 2026 | 222.50 | 224.00 | 217.00 | 221.50 | 221.50 | -0.45% | 15,999,000 |
| Jan 15, 2026 | 216.00 | 225.00 | 215.00 | 222.50 | 222.50 | 3.73% | 21,038,530 |
| Jan 14, 2026 | 212.00 | 224.00 | 209.50 | 214.50 | 214.50 | 2.39% | 18,240,270 |
| Jan 13, 2026 | 223.00 | 223.50 | 205.00 | 209.50 | 209.50 | -3.90% | 25,141,910 |
| Jan 12, 2026 | 218.50 | 228.00 | 214.00 | 218.00 | 217.98 | 1.16% | 33,767,310 |
| Jan 9, 2026 | 200.00 | 215.50 | 198.50 | 215.50 | 215.48 | 9.95% | 35,726,080 |
| Jan 8, 2026 | 198.00 | 209.50 | 194.50 | 196.00 | 195.98 | 1.55% | 31,790,020 |
| Jan 7, 2026 | 188.00 | 198.50 | 183.50 | 193.00 | 192.98 | 5.18% | 33,642,230 |
| Jan 6, 2026 | 182.50 | 187.50 | 182.00 | 183.50 | 183.49 | 1.38% | 11,163,630 |
| Jan 5, 2026 | 192.50 | 193.00 | 180.00 | 181.00 | 180.99 | -4.49% | 19,549,460 |
| Jan 2, 2026 | 193.50 | 195.00 | 186.00 | 189.50 | 189.48 | -0.26% | 20,081,930 |
| Dec 31, 2025 | 188.00 | 196.00 | 187.00 | 190.00 | 189.98 | 1.88% | 29,956,480 |
| Dec 30, 2025 | 186.00 | 191.50 | 183.00 | 186.50 | 186.49 | 0.81% | 46,881,560 |
| Dec 29, 2025 | 169.50 | 185.00 | 167.00 | 185.00 | 184.99 | 9.79% | 46,187,580 |
| Dec 26, 2025 | 174.50 | 176.50 | 168.00 | 168.50 | 168.49 | -0.88% | 33,000,430 |
| Dec 24, 2025 | 166.00 | 173.00 | 165.00 | 170.00 | 169.99 | 2.72% | 30,462,500 |
| Dec 23, 2025 | 165.00 | 173.50 | 164.00 | 165.50 | 165.49 | 0.91% | 40,234,470 |
| Dec 22, 2025 | 165.00 | 167.00 | 162.50 | 164.00 | 163.99 | 0.61% | 18,740,350 |
| Dec 19, 2025 | 165.50 | 171.00 | 160.50 | 163.00 | 162.99 | 0.62% | 44,272,040 |
| Dec 18, 2025 | 159.00 | 162.00 | 156.00 | 162.00 | 161.99 | 0.93% | 12,676,910 |
| Dec 17, 2025 | 159.50 | 164.50 | 159.50 | 160.50 | 160.49 | 1.26% | 26,254,760 |
| Dec 16, 2025 | 166.00 | 167.00 | 155.00 | 158.50 | 158.49 | -5.09% | 33,756,480 |
| Dec 15, 2025 | 159.00 | 168.00 | 158.50 | 167.00 | 166.99 | 2.77% | 47,230,790 |
| Dec 12, 2025 | 167.50 | 171.00 | 162.00 | 162.50 | 162.49 | -2.40% | 100,720,200 |
| Dec 11, 2025 | 156.00 | 166.50 | 154.00 | 166.50 | 166.49 | 9.90% | 74,575,790 |
| Dec 10, 2025 | 139.50 | 151.50 | 138.50 | 151.50 | 151.49 | 9.78% | 74,215,010 |
| Dec 9, 2025 | 136.50 | 140.00 | 134.50 | 138.00 | 137.99 | 1.85% | 18,289,580 |
| Dec 8, 2025 | 135.50 | 136.00 | 133.50 | 135.50 | 135.49 | 0.37% | 9,692,680 |
| Dec 5, 2025 | 133.00 | 135.50 | 130.00 | 135.00 | 134.99 | 1.89% | 14,253,140 |
| Dec 4, 2025 | 133.50 | 138.00 | 132.50 | 132.50 | 132.49 | -0.75% | 19,177,910 |
| Dec 3, 2025 | 134.00 | 135.50 | 132.50 | 133.50 | 133.49 | -0.37% | 9,154,115 |
| Dec 2, 2025 | 139.50 | 141.00 | 132.00 | 134.00 | 133.99 | -0.37% | 30,178,740 |
| Dec 1, 2025 | 135.50 | 135.50 | 130.00 | 134.50 | 134.49 | -0.74% | 10,172,220 |
| Nov 28, 2025 | 134.50 | 137.50 | 133.00 | 135.50 | 135.49 | 1.50% | 21,442,350 |
| Nov 27, 2025 | 137.00 | 138.00 | 132.50 | 133.50 | 133.49 | -0.74% | 27,417,260 |
| Nov 26, 2025 | 145.50 | 147.00 | 133.00 | 134.50 | 134.49 | -3.58% | 70,646,190 |
| Nov 25, 2025 | 132.00 | 139.50 | 131.00 | 139.50 | 139.49 | 9.84% | 54,934,690 |
| Nov 24, 2025 | 122.00 | 129.00 | 118.50 | 127.00 | 126.99 | 6.72% | 31,249,830 |