TOPBI International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	12.300	12.500	12.100	12.500	12.500	469,212
2023-05-11	13.200	13.200	12.250	12.250	12.250	1,532,050
2023-05-10	13.000	13.100	12.900	13.100	13.100	383,615
2023-05-09	13.350	13.400	13.050	13.050	13.050	467,153
2023-05-08	13.200	13.400	13.200	13.200	13.200	450,004
2023-05-05	13.200	13.350	13.100	13.100	13.100	385,148
2023-05-04	13.250	13.300	13.100	13.200	13.200	269,463
2023-05-03	13.600	13.650	13.150	13.300	13.300	446,263
2023-05-02	13.400	13.600	13.350	13.550	13.550	404,101
2023-04-28	13.200	13.400	13.200	13.350	13.350	576,098
2023-04-27	13.150	13.200	12.800	13.050	13.050	513,536
2023-04-26	13.000	13.300	13.000	13.200	13.200	397,231
2023-04-25	13.550	13.600	13.050	13.050	13.050	729,578
2023-04-24	12.900	13.700	12.900	13.550	13.550	917,461
2023-04-21	13.550	13.650	13.100	13.100	13.100	939,018
2023-04-20	13.950	14.000	13.550	13.550	13.550	900,051
2023-04-19	14.000	14.100	13.850	13.900	13.900	439,701
2023-04-18	14.300	14.300	13.950	14.000	14.000	615,022
2023-04-17	14.000	14.300	14.000	14.200	14.200	665,854
2023-04-14	14.050	14.200	13.900	13.950	13.950	511,019
2023-04-13	14.150	14.150	13.950	13.950	13.950	752,120
2023-04-12	14.200	14.250	14.050	14.150	14.150	626,839
2023-04-11	14.050	14.500	13.950	14.100	14.100	1,758,247
2023-04-10	13.850	13.950	13.800	13.900	13.900	431,615
2023-04-07	13.800	13.850	13.600	13.800	13.800	353,400
2023-04-06	13.800	13.850	13.700	13.750	13.750	380,434
2023-03-31	13.650	13.850	13.500	13.850	13.850	643,206
2023-03-30	13.800	13.850	13.550	13.600	13.600	866,329
2023-03-29	13.900	14.150	13.700	13.750	13.750	1,116,211
2023-03-28	14.100	14.350	13.650	13.700	13.700	1,425,040
2023-03-27	13.850	14.050	13.800	13.900	13.900	576,699
2023-03-24	13.850	13.850	13.700	13.800	13.800	538,004
2023-03-23	13.900	14.000	13.700	13.800	13.800	560,705
2023-03-22	14.150	14.150	13.900	13.900	13.900	701,006
2023-03-21	13.850	14.050	13.850	14.000	14.000	676,061
2023-03-20	13.900	14.000	13.550	13.750	13.750	1,092,007
2023-03-17	13.750	14.050	13.750	13.950	13.950	721,196
2023-03-16	13.900	14.000	13.300	13.750	13.750	2,339,004
2023-03-15	14.300	14.400	13.950	13.950	13.950	1,451,025
2023-03-14	14.550	14.550	13.950	14.250	14.250	2,255,369
2023-03-13	14.650	14.650	13.700	14.600	14.600	4,605,776
2023-03-10	16.000	17.100	14.950	14.950	14.950	34,198,683
2023-03-09	17.000	17.050	16.600	16.600	16.600	1,602,918
2023-03-08	17.200	17.350	16.850	16.900	16.900	1,749,002
2023-03-07	17.250	17.450	17.000	17.000	17.000	1,599,398
2023-03-06	17.000	17.350	16.850	17.050	17.050	2,895,381
2023-03-03	16.850	16.950	16.600	16.850	16.850	1,619,401
2023-03-02	16.800	16.800	16.600	16.650	16.650	1,005,469
2023-03-01	16.250	16.750	16.250	16.750	16.750	1,112,340
2023-02-24	16.850	16.950	16.150	16.250	16.250	2,275,500
2023-02-23	17.000	17.150	16.650	16.700	16.700	1,591,295
2023-02-22	16.800	17.100	16.600	16.800	16.800	3,267,264
2023-02-21	16.750	17.250	16.750	16.950	16.950	5,394,042
2023-02-20	16.300	16.800	16.200	16.800	16.800	2,922,150
2023-02-17	16.100	16.300	16.000	16.150	16.150	1,366,824
2023-02-16	16.150	16.300	16.050	16.100	16.100	1,276,769
2023-02-15	16.100	16.250	15.900	16.000	16.000	1,008,089
2023-02-14	16.300	16.350	16.050	16.050	16.050	1,298,865
2023-02-13	15.900	16.200	15.750	16.100	16.100	1,799,226
2023-02-10	16.600	16.800	15.700	15.750	15.750	6,502,560

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-12-01	0.1975 TWD
2019-11-28	3.5939 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.