TOPBI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.100	11.050	10.100	11.050	11.050	1,410,400
2022-11-03	9.960	10.050	9.810	10.050	10.050	73,014
2022-11-02	9.700	10.050	9.700	9.960	9.960	316,000
2022-11-01	9.640	9.760	9.640	9.710	9.710	55,304
2022-10-31	9.640	9.700	9.600	9.640	9.640	121,001
2022-10-28	9.900	9.900	9.620	9.630	9.630	147,005
2022-10-27	9.820	9.970	9.770	9.900	9.900	68,024
2022-10-26	9.950	9.950	9.770	9.780	9.780	91,011
2022-10-25	10.000	10.000	9.750	9.810	9.810	226,527
2022-10-24	10.100	10.200	9.960	9.960	9.960	131,908
2022-10-21	10.000	10.050	9.920	9.920	9.920	150,005
2022-10-20	10.100	10.100	9.960	10.050	10.050	205,219
2022-10-19	10.150	10.300	10.050	10.100	10.100	232,153
2022-10-18	10.150	10.200	10.050	10.100	10.100	125,200
2022-10-17	10.100	10.250	9.980	10.150	10.150	91,000
2022-10-14	10.100	10.600	10.100	10.350	10.350	279,000
2022-10-13	10.350	10.400	9.860	9.900	9.900	247,302
2022-10-12	10.250	10.350	10.100	10.100	10.100	197,100
2022-10-11	10.700	10.700	10.200	10.350	10.350	195,013
2022-10-07	10.600	10.850	10.600	10.700	10.700	58,153
2022-10-06	11.000	11.050	10.700	10.850	10.850	86,855
2022-10-05	10.750	11.200	10.750	10.750	10.750	261,000
2022-10-04	10.600	10.750	10.500	10.650	10.650	300,081
2022-10-03	10.500	10.600	10.400	10.400	10.400	100,001
2022-09-30	10.350	10.650	10.050	10.600	10.600	293,008
2022-09-29	10.150	10.800	10.150	10.550	10.550	446,031
2022-09-28	10.700	10.700	9.990	9.990	9.990	674,500
2022-09-27	10.650	10.800	10.500	10.750	10.750	269,016
2022-09-26	11.450	11.450	10.600	10.650	10.650	463,051
2022-09-23	11.350	11.550	11.200	11.250	11.250	225,002
2022-09-22	11.150	11.400	11.150	11.250	11.250	214,004
2022-09-21	11.350	11.400	11.300	11.300	11.300	112,769
2022-09-20	11.400	11.450	11.250	11.300	11.300	189,000
2022-09-19	11.550	11.550	11.300	11.300	11.300	190,143
2022-09-16	11.700	11.750	11.500	11.600	11.600	210,890
2022-09-15	11.700	12.100	11.700	11.750	11.750	339,110
2022-09-14	11.550	11.950	11.450	11.800	11.800	241,424
2022-09-13	11.800	11.900	11.650	11.750	11.750	184,298
2022-09-12	11.550	11.950	11.300	11.850	11.850	388,001
2022-09-08	11.200	11.550	11.200	11.400	11.400	300,814
2022-09-07	11.400	11.450	11.000	11.100	11.100	729,158
2022-09-06	11.900	11.900	11.400	11.400	11.400	309,361
2022-09-05	11.700	12.150	11.600	11.600	11.600	565,000
2022-09-02	12.050	12.100	11.650	11.800	11.800	546,002
2022-09-01	12.200	12.450	12.050	12.050	12.050	366,915
2022-08-31	12.200	12.350	12.100	12.250	12.250	440,010
2022-08-30	12.550	12.550	12.000	12.200	12.200	1,568,203
2022-08-29	13.000	13.050	12.850	12.950	12.950	572,788
2022-08-26	13.050	13.550	12.800	13.350	13.350	917,361
2022-08-25	13.150	13.200	12.750	12.750	12.750	671,010
2022-08-24	13.500	13.800	13.100	13.100	13.100	751,409
2022-08-23	13.300	13.750	13.000	13.400	13.400	1,020,005
2022-08-22	12.600	13.350	12.600	13.100	13.100	725,000
2022-08-19	12.600	13.600	12.500	12.700	12.700	3,930,200
2022-08-18	12.300	12.550	12.200	12.400	12.400	615,112
2022-08-17	12.050	12.450	12.050	12.300	12.300	478,740
2022-08-16	12.250	12.600	12.050	12.050	12.050	342,034
2022-08-15	12.050	12.250	11.950	12.200	12.200	326,252
2022-08-12	12.450	12.450	12.000	12.100	12.100	360,315
2022-08-11	12.400	12.800	12.100	12.400	12.400	539,191

← NewerPage 17 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.