TOPBI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9.760	9.760	9.760	9.760	9.760	141,000
2022-05-16	8.880	8.880	8.880	8.880	8.880	69,000
2022-05-13	7.910	8.150	7.910	8.080	8.080	299,364
2022-05-12	8.300	8.500	7.940	7.970	7.970	438,374
2022-05-11	8.460	8.510	8.390	8.430	8.430	141,181
2022-05-10	8.500	8.520	8.300	8.500	8.500	104,004
2022-05-09	8.970	8.970	8.500	8.530	8.530	214,057
2022-05-06	8.810	8.990	8.810	8.910	8.910	86,661
2022-05-05	9.100	9.200	9.000	9.000	9.000	181,083
2022-05-04	9.000	9.140	8.880	9.010	9.010	131,628
2022-05-03	9.020	9.140	8.860	9.040	9.040	165,102
2022-04-29	8.800	9.020	8.740	9.020	9.020	127,818
2022-04-28	8.750	9.040	8.660	8.670	8.670	206,010
2022-04-27	8.810	9.000	8.600	8.750	8.750	285,359
2022-04-26	9.180	9.180	9.000	9.000	9.000	113,860
2022-04-25	9.110	9.230	8.990	9.050	9.050	290,025
2022-04-22	9.170	9.290	9.140	9.230	9.230	83,033
2022-04-21	9.250	9.300	9.220	9.270	9.270	80,933
2022-04-20	9.210	9.420	9.210	9.310	9.310	95,122
2022-04-19	9.250	9.430	9.200	9.200	9.200	84,047
2022-04-18	9.320	9.420	9.110	9.200	9.200	139,265
2022-04-15	9.500	9.500	9.310	9.320	9.320	61,026
2022-04-14	9.610	9.640	9.440	9.510	9.510	95,307
2022-04-13	9.290	9.580	9.290	9.530	9.530	328,143
2022-04-12	9.250	9.290	9.170	9.290	9.290	153,362
2022-04-11	9.220	9.270	9.150	9.170	9.170	202,131
2022-04-08	9.310	9.440	9.240	9.440	9.440	105,619
2022-04-07	9.510	9.630	9.250	9.310	9.310	172,100
2022-04-06	9.330	9.550	9.330	9.500	9.500	136,439
2022-04-01	9.490	9.490	9.320	9.330	9.330	177,619
2022-03-31	9.570	9.600	9.420	9.420	9.420	134,789
2022-03-30	9.590	9.670	9.530	9.610	9.610	79,546
2022-03-29	9.550	9.740	9.490	9.570	9.570	78,342
2022-03-28	9.740	9.740	9.490	9.540	9.540	167,769
2022-03-25	9.800	10.150	9.730	9.740	9.740	146,041
2022-03-24	9.750	9.790	9.700	9.740	9.740	39,086
2022-03-23	9.920	9.920	9.800	9.800	9.800	110,098
2022-03-22	9.810	9.850	9.680	9.800	9.800	104,823
2022-03-21	9.950	9.960	9.610	9.810	9.810	256,680
2022-03-18	9.320	9.760	9.310	9.610	9.610	372,387
2022-03-17	9.320	9.450	9.260	9.430	9.430	296,161
2022-03-16	9.210	9.270	9.060	9.270	9.270	251,487
2022-03-15	9.770	9.850	9.150	9.150	9.150	727,500
2022-03-14	9.730	10.000	9.630	9.700	9.700	302,218
2022-03-11	10.150	10.150	9.860	9.860	9.860	514,526
2022-03-10	10.150	10.200	10.000	10.150	10.150	544,196
2022-03-09	10.300	10.550	10.100	10.100	10.100	116,153
2022-03-08	10.200	10.700	10.000	10.050	10.050	339,517
2022-03-07	10.700	10.700	10.200	10.400	10.400	265,338
2022-03-04	11.000	11.100	10.650	10.650	10.650	154,988
2022-03-03	11.100	11.100	10.750	10.800	10.800	78,153
2022-03-02	10.850	10.900	10.650	10.850	10.850	172,809
2022-03-01	10.650	10.750	10.650	10.750	10.750	92,611
2022-02-25	10.600	10.750	10.600	10.650	10.650	158,015
2022-02-24	10.800	10.850	10.550	10.600	10.600	293,348
2022-02-23	10.800	10.850	10.750	10.850	10.850	143,455
2022-02-22	10.750	10.850	10.650	10.800	10.800	438,186
2022-02-21	10.800	10.950	10.700	10.900	10.900	98,957
2022-02-18	10.750	10.900	10.750	10.800	10.800	102,004
2022-02-17	10.800	11.000	10.700	10.900	10.900	251,764

← NewerPage 19 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.