TOPBI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	16.800	17.000	16.700	16.900	16.900	1,828,359
2023-02-08	17.200	17.500	16.850	16.900	16.900	4,538,456
2023-02-07	16.850	17.250	16.800	17.150	17.150	3,741,648
2023-02-06	16.650	17.200	16.550	16.900	16.900	6,661,522
2023-02-03	17.400	17.750	16.550	16.700	16.700	11,679,924
2023-02-02	18.000	18.400	17.450	17.450	17.450	18,519,839
2023-02-01	21.400	22.450	18.750	18.750	18.750	26,877,633
2023-01-31	19.700	20.800	19.400	20.800	20.800	10,134,552
2023-01-30	17.600	18.950	17.450	18.950	18.950	7,964,883
2023-01-17	17.400	17.750	17.200	17.250	17.250	2,737,213
2023-01-16	16.850	17.450	16.550	17.400	17.400	3,356,462
2023-01-13	16.500	16.850	16.150	16.750	16.750	3,156,124
2023-01-12	17.000	17.000	16.200	16.350	16.350	2,381,039
2023-01-11	16.750	17.050	16.350	16.700	16.700	3,341,598
2023-01-10	17.500	17.700	16.600	16.600	16.600	4,859,936
2023-01-09	17.600	17.800	17.350	17.500	17.500	2,477,080
2023-01-06	17.650	18.000	17.450	17.500	17.500	3,770,461
2023-01-05	17.700	18.300	17.400	17.500	17.500	6,552,905
2023-01-04	17.200	17.850	16.950	17.700	17.700	4,712,645
2023-01-03	17.250	17.400	16.500	16.950	16.950	3,688,416
2022-12-30	18.000	18.300	17.200	17.200	17.200	5,728,443
2022-12-29	17.500	17.950	17.100	17.700	17.700	4,975,203
2022-12-28	18.400	18.750	17.500	17.600	17.600	7,655,755
2022-12-27	17.200	18.250	17.200	18.150	18.150	9,850,750
2022-12-26	17.900	18.300	17.000	17.000	17.000	7,469,239
2022-12-23	17.550	18.650	17.400	18.050	18.050	14,026,476
2022-12-22	17.200	17.650	16.850	17.550	17.550	8,723,407
2022-12-21	16.900	17.550	16.750	16.800	16.800	7,141,180
2022-12-20	17.450	17.900	16.100	16.900	16.900	9,942,862
2022-12-19	17.000	17.900	16.900	17.500	17.500	10,648,869
2022-12-16	15.600	17.600	15.600	16.900	16.900	14,206,848
2022-12-15	16.650	17.450	16.400	16.450	16.450	9,399,272
2022-12-14	16.500	17.700	15.750	16.600	16.600	19,330,622
2022-12-13	15.100	16.600	14.550	16.600	16.600	19,976,521
2022-12-12	14.200	15.100	14.000	15.100	15.100	12,570,847
2022-12-09	12.900	13.750	12.700	13.750	13.750	4,044,731
2022-12-08	12.950	13.150	12.400	12.500	12.500	2,103,803
2022-12-07	12.650	13.850	12.650	12.950	12.950	8,604,090
2022-12-06	12.600	12.750	12.500	12.600	12.600	606,389
2022-12-05	12.400	12.850	12.400	12.500	12.500	982,691
2022-12-02	12.300	12.500	12.300	12.350	12.350	376,442
2022-12-01	12.400	12.750	12.150	12.300	12.300	1,117,402
2022-11-30	12.050	12.450	12.050	12.150	12.150	812,500
2022-11-29	12.150	12.150	11.850	11.950	11.950	447,472
2022-11-28	11.900	12.300	11.800	12.150	12.150	476,002
2022-11-25	12.250	12.300	11.900	11.900	11.900	400,000
2022-11-24	12.300	12.350	12.200	12.200	12.200	362,301
2022-11-23	12.350	12.500	12.250	12.300	12.300	406,828
2022-11-22	12.450	12.450	12.200	12.250	12.250	451,332
2022-11-21	12.500	12.550	12.150	12.250	12.250	569,102
2022-11-18	12.850	12.950	12.300	12.350	12.350	1,189,132
2022-11-17	12.900	13.350	12.600	12.800	12.800	1,700,014
2022-11-16	13.800	13.800	12.650	12.800	12.800	3,784,026
2022-11-15	12.550	12.550	12.150	12.550	12.550	1,066,271
2022-11-14	11.150	11.500	11.150	11.450	11.450	373,801
2022-11-11	11.600	11.600	11.050	11.150	11.150	689,638
2022-11-10	11.500	11.600	11.050	11.100	11.100	537,036
2022-11-09	11.650	12.450	11.350	11.400	11.400	1,507,971
2022-11-08	11.950	12.100	11.450	11.450	11.450	1,759,836
2022-11-07	11.650	12.150	11.600	12.150	12.150	2,559,796

← NewerPage 16 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.