Toplus Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 23.400 | 24.500 | 22.700 | 23.300 | 23.300 | 3,002,000 |
| 2024-08-01 | 22.750 | 24.850 | 22.200 | 24.700 | 24.700 | 4,628,000 |
| 2024-07-31 | 21.550 | 23.350 | 21.000 | 22.650 | 22.650 | 3,433,000 |
| 2024-07-30 | 20.750 | 21.650 | 19.500 | 21.550 | 21.550 | 1,790,000 |
| 2024-07-29 | 21.750 | 21.900 | 20.600 | 20.800 | 20.800 | 1,549,000 |
| 2024-07-26 | 20.150 | 21.550 | 19.600 | 21.400 | 21.400 | 2,223,000 |
| 2024-07-23 | 20.000 | 22.000 | 20.000 | 21.100 | 21.100 | 5,786,000 |
| 2024-07-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,808,000 |
| 2024-07-19 | 17.850 | 18.250 | 17.850 | 18.200 | 18.200 | 448,000 |
| 2024-07-18 | 17.900 | 17.900 | 17.550 | 17.850 | 17.850 | 236,000 |
| 2024-07-17 | 16.800 | 17.950 | 16.800 | 17.900 | 17.900 | 697,000 |
| 2024-07-16 | 16.650 | 17.000 | 16.650 | 16.850 | 16.850 | 156,000 |
| 2024-07-15 | 16.650 | 16.850 | 16.650 | 16.750 | 16.750 | 88,000 |
| 2024-07-12 | 17.050 | 17.050 | 16.500 | 16.550 | 16.550 | 157,000 |
| 2024-07-11 | 16.800 | 17.550 | 16.600 | 17.550 | 17.550 | 177,000 |
| 2024-07-10 | 16.300 | 17.400 | 16.300 | 16.950 | 16.950 | 402,000 |
| 2024-07-09 | 16.100 | 16.250 | 15.950 | 16.150 | 16.150 | 106,000 |
| 2024-07-08 | 16.300 | 16.350 | 16.000 | 16.150 | 16.150 | 118,000 |
| 2024-07-05 | 16.000 | 16.500 | 15.850 | 16.250 | 16.250 | 214,000 |
| 2024-07-04 | 15.600 | 16.250 | 15.600 | 16.250 | 16.250 | 154,000 |
| 2024-07-03 | 15.700 | 16.000 | 15.600 | 15.600 | 15.600 | 103,000 |
| 2024-07-02 | 16.000 | 16.000 | 15.550 | 15.650 | 15.650 | 174,000 |
| 2024-07-01 | 15.950 | 16.200 | 15.800 | 15.850 | 15.850 | 158,000 |
| 2024-06-28 | 16.000 | 16.000 | 15.800 | 15.950 | 15.950 | 146,000 |
| 2024-06-27 | 16.150 | 16.200 | 15.800 | 16.000 | 16.000 | 324,000 |
| 2024-06-26 | 16.100 | 16.550 | 16.000 | 16.150 | 16.150 | 178,000 |
| 2024-06-25 | 16.250 | 16.250 | 16.100 | 16.150 | 16.150 | 72,000 |
| 2024-06-24 | 16.400 | 16.500 | 16.100 | 16.250 | 16.250 | 190,000 |
| 2024-06-21 | 16.200 | 16.500 | 16.150 | 16.400 | 16.400 | 144,000 |
| 2024-06-20 | 16.350 | 16.650 | 16.200 | 16.400 | 16.400 | 63,000 |
| 2024-06-19 | 16.550 | 16.600 | 16.150 | 16.350 | 16.350 | 429,000 |
| 2024-06-18 | 16.900 | 16.950 | 16.600 | 16.600 | 16.600 | 157,000 |
| 2024-06-17 | 16.800 | 16.900 | 16.700 | 16.900 | 16.900 | 218,000 |
| 2024-06-14 | 17.200 | 17.200 | 16.900 | 16.900 | 16.900 | 132,000 |
| 2024-06-13 | 17.300 | 17.300 | 16.800 | 17.000 | 17.000 | 209,000 |
| 2024-06-12 | 17.250 | 17.250 | 17.000 | 17.100 | 17.100 | 166,000 |
| 2024-06-11 | 17.450 | 17.450 | 17.250 | 17.350 | 17.350 | 63,000 |
| 2024-06-07 | 17.700 | 17.700 | 17.350 | 17.500 | 17.500 | 103,000 |
| 2024-06-06 | 17.650 | 17.700 | 17.250 | 17.300 | 17.300 | 146,000 |
| 2024-06-05 | 17.100 | 17.800 | 17.100 | 17.650 | 17.650 | 204,000 |
| 2024-06-04 | 16.850 | 17.000 | 16.850 | 16.950 | 16.950 | 66,000 |
| 2024-06-03 | 16.950 | 17.050 | 16.950 | 17.000 | 17.000 | 115,000 |
| 2024-05-31 | 17.050 | 17.150 | 16.950 | 17.100 | 17.100 | 56,000 |
| 2024-05-30 | 17.050 | 17.200 | 16.950 | 17.050 | 17.050 | 126,000 |
| 2024-05-29 | 17.000 | 17.200 | 16.800 | 16.900 | 16.900 | 175,000 |
| 2024-05-28 | 17.200 | 17.200 | 16.950 | 17.000 | 17.000 | 146,000 |
| 2024-05-27 | 17.000 | 17.350 | 16.950 | 17.200 | 17.200 | 390,000 |
| 2024-05-24 | 16.900 | 17.350 | 16.750 | 17.000 | 17.000 | 95,000 |
| 2024-05-23 | 17.600 | 17.600 | 16.900 | 16.900 | 16.900 | 191,000 |
| 2024-05-22 | 17.350 | 17.350 | 17.100 | 17.100 | 17.100 | 139,000 |
| 2024-05-21 | 17.450 | 17.500 | 17.150 | 17.350 | 17.350 | 96,000 |
| 2024-05-20 | 17.400 | 17.700 | 17.300 | 17.450 | 17.450 | 123,000 |
| 2024-05-17 | 17.350 | 17.400 | 17.250 | 17.300 | 17.300 | 169,000 |
| 2024-05-16 | 17.600 | 17.700 | 17.400 | 17.400 | 17.400 | 135,000 |
| 2024-05-15 | 17.650 | 17.700 | 17.450 | 17.600 | 17.600 | 48,000 |
| 2024-05-14 | 17.400 | 17.900 | 17.400 | 17.650 | 17.650 | 158,000 |
| 2024-05-13 | 18.050 | 18.050 | 17.250 | 17.500 | 17.500 | 304,000 |
| 2024-05-10 | 18.500 | 18.500 | 18.000 | 18.050 | 18.050 | 212,000 |
| 2024-05-09 | 18.350 | 18.550 | 18.100 | 18.100 | 18.100 | 110,000 |
| 2024-05-08 | 18.400 | 18.450 | 18.100 | 18.350 | 18.350 | 97,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.