TOPBI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.350	12.350	12.050	12.150	12.150	383,000
2022-08-09	12.350	12.450	12.050	12.300	12.300	271,105
2022-08-08	12.000	12.700	11.900	12.200	12.200	1,311,513
2022-08-05	11.450	12.250	11.400	12.250	12.250	951,741
2022-08-04	11.250	11.400	10.850	11.150	11.150	431,102
2022-08-03	11.300	11.400	11.200	11.250	11.250	222,011
2022-08-02	11.550	11.600	11.200	11.300	11.300	231,207
2022-08-01	11.550	11.600	11.350	11.600	11.600	245,054
2022-07-29	11.450	11.550	11.350	11.550	11.550	461,760
2022-07-28	11.300	11.800	11.300	11.350	11.350	455,018
2022-07-27	11.500	11.600	10.950	11.200	11.200	1,038,553
2022-07-26	11.800	11.800	11.500	11.500	11.500	410,771
2022-07-25	11.850	11.900	11.600	11.700	11.700	374,083
2022-07-22	11.900	12.100	11.800	11.850	11.850	285,101
2022-07-21	12.000	12.050	11.700	11.850	11.850	440,270
2022-07-20	12.350	12.350	11.950	11.950	11.950	424,021
2022-07-19	12.100	12.300	12.050	12.100	12.100	217,154
2022-07-18	12.150	12.200	11.900	12.100	12.100	337,372
2022-07-15	11.950	12.200	11.750	12.050	12.050	443,408
2022-07-14	11.950	11.950	11.400	11.850	11.850	501,081
2022-07-13	12.100	12.400	11.850	11.850	11.850	616,000
2022-07-12	12.300	12.300	11.550	11.800	11.800	1,128,847
2022-07-11	12.300	12.650	12.300	12.300	12.300	2,317,224
2022-07-08	13.900	13.950	13.550	13.650	13.650	902,809
2022-07-07	14.100	14.200	13.500	13.750	13.750	1,176,437
2022-07-06	13.450	14.250	13.250	13.850	13.850	1,510,306
2022-07-05	13.200	13.750	13.050	13.500	13.500	799,114
2022-07-04	12.650	13.400	12.650	12.900	12.900	750,880
2022-07-01	13.700	13.850	12.500	12.500	12.500	1,376,254
2022-06-30	13.900	14.300	13.450	13.550	13.550	2,384,030
2022-06-29	14.200	14.500	13.500	13.700	13.700	1,700,552
2022-06-28	15.300	15.300	14.400	14.600	14.600	4,548,693
2022-06-27	13.950	13.950	13.950	13.950	13.950	478,875
2022-06-24	12.850	13.000	12.600	12.700	12.700	291,153
2022-06-23	12.250	13.000	12.200	12.550	12.550	534,258
2022-06-22	13.450	13.450	12.400	12.450	12.450	671,589
2022-06-21	13.000	13.350	12.850	13.150	13.150	412,241
2022-06-20	13.350	13.450	12.850	12.900	12.900	804,002
2022-06-17	13.400	13.650	13.100	13.250	13.250	769,153
2022-06-16	14.350	14.850	13.700	13.800	13.800	2,157,480
2022-06-15	13.200	13.850	13.100	13.850	13.850	766,335
2022-06-14	13.550	13.750	13.050	13.100	13.100	1,211,737
2022-06-13	13.300	14.350	13.250	13.550	13.550	1,336,038
2022-06-10	13.850	13.850	13.300	13.550	13.550	1,225,250
2022-06-09	14.200	14.550	13.950	14.150	14.150	1,253,695
2022-06-08	15.500	15.550	13.500	14.200	14.200	4,798,351
2022-06-07	15.300	15.750	14.850	14.900	14.900	1,578,687
2022-06-06	15.100	15.750	15.000	15.350	15.350	1,824,000
2022-06-02	14.350	15.200	14.200	15.000	15.000	1,665,103
2022-06-01	14.450	14.500	13.950	14.200	14.200	963,650
2022-05-31	14.800	14.800	13.600	14.300	14.300	1,772,450
2022-05-30	15.750	15.750	14.700	14.700	14.700	1,527,054
2022-05-27	14.450	15.350	14.450	15.050	15.050	2,493,361
2022-05-26	14.500	14.700	14.050	14.200	14.200	2,222,100
2022-05-25	13.150	14.300	12.850	14.300	14.300	2,965,651
2022-05-24	13.500	13.500	12.600	13.000	13.000	1,753,375
2022-05-23	13.450	14.150	13.000	13.400	13.400	8,725,684
2022-05-20	12.350	12.900	12.000	12.900	12.900	6,048,668
2022-05-19	11.750	11.750	11.300	11.750	11.750	6,852,305
2022-05-18	10.700	10.700	10.700	10.700	10.700	413,001

← NewerPage 18 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.