Toplus Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.950	19.050	18.850	19.000	19.000	258,000
2024-01-26	19.100	19.300	18.800	19.000	19.000	306,000
2024-01-25	19.600	19.700	19.100	19.100	19.100	284,000
2024-01-24	18.850	19.850	18.800	19.550	19.550	774,000
2024-01-23	18.700	19.050	18.550	18.850	18.850	276,000
2024-01-22	19.050	19.050	18.500	18.700	18.700	802,000
2024-01-19	19.500	19.550	18.800	19.000	19.000	738,000
2024-01-18	19.550	19.700	19.000	19.150	19.150	511,000
2024-01-17	19.650	20.000	18.700	19.550	19.550	1,734,000
2024-01-16	19.900	19.950	19.350	19.500	19.500	692,000
2024-01-15	19.950	20.050	19.550	19.850	19.850	515,000
2024-01-12	20.400	20.700	19.750	19.750	19.750	948,000
2024-01-11	19.550	20.400	19.550	20.350	20.350	1,123,000
2024-01-10	20.250	20.250	19.700	19.750	19.750	629,000
2024-01-09	19.900	20.450	19.450	20.250	20.250	1,172,000
2024-01-08	20.550	20.550	19.700	19.950	19.950	1,215,000
2024-01-05	20.900	20.900	20.400	20.550	20.550	911,000
2024-01-04	20.000	21.000	19.500	21.000	21.000	1,599,000
2024-01-03	20.050	20.650	19.400	20.150	20.150	4,771,000
2024-01-02	22.400	22.450	21.550	21.550	21.550	845,000
2023-12-29	21.150	22.400	21.150	22.200	22.200	1,996,000
2023-12-28	21.000	21.450	20.450	21.050	21.050	907,000
2023-12-27	19.250	21.000	19.250	21.000	21.000	1,088,000
2023-12-26	18.900	19.150	18.850	19.150	19.150	250,000
2023-12-25	19.100	19.300	18.750	18.800	18.800	594,000
2023-12-22	19.600	19.600	18.800	19.050	19.050	563,000
2023-12-21	20.250	20.500	19.600	19.600	19.600	765,000
2023-12-20	20.500	20.950	20.400	20.600	20.600	441,000
2023-12-19	21.000	21.200	20.400	20.500	20.500	310,000
2023-12-18	20.200	21.500	20.200	20.850	20.850	852,000
2023-12-15	19.900	20.150	19.750	19.950	19.950	224,000
2023-12-14	20.700	20.700	19.900	19.900	19.900	252,000
2023-12-13	20.000	20.650	20.000	20.050	20.050	287,000
2023-12-12	20.400	20.900	20.000	20.000	20.000	411,000
2023-12-11	20.750	21.350	20.250	21.000	21.000	697,000
2023-12-08	19.536	20.441	18.250	20.441	20.441	2,051,461
2023-12-07	20.013	20.441	19.393	19.441	19.441	1,125,942
2023-12-06	20.013	20.299	19.822	19.822	19.822	758,673
2023-12-05	20.060	20.727	19.393	20.013	20.013	1,369,389
2023-12-04	19.441	20.966	19.060	19.774	19.774	1,856,283
2023-12-01	18.869	19.631	18.869	19.488	19.488	1,520,494
2023-11-30	17.916	18.821	17.249	18.821	18.821	1,377,784
2023-11-29	18.154	18.202	17.773	17.916	17.916	332,641
2023-11-28	18.202	18.250	17.916	18.059	18.059	323,196
2023-11-27	18.440	18.535	18.059	18.059	18.059	315,851
2023-11-24	18.393	18.488	18.154	18.393	18.393	394,552
2023-11-23	18.583	18.583	18.059	18.250	18.250	299,062
2023-11-22	17.868	18.535	17.773	18.440	18.440	443,871
2023-11-21	18.011	18.059	17.725	17.773	17.773	208,818
2023-11-20	18.202	18.202	17.773	17.964	17.964	229,805
2023-11-17	18.107	18.583	18.107	18.202	18.202	400,848
2023-11-16	18.440	18.440	17.868	18.202	18.202	759,722
2023-11-15	17.344	18.297	17.201	18.250	18.250	1,120,696
2023-11-14	17.297	17.440	17.106	17.249	17.249	495,288
2023-11-13	17.249	17.392	17.106	17.249	17.249	359,923
2023-11-10	16.963	17.487	16.963	17.106	17.106	356,775
2023-11-09	17.344	17.344	16.963	17.058	17.058	152,154
2023-11-08	17.201	17.440	16.915	17.154	17.154	214,065
2023-11-07	16.963	17.773	16.868	17.154	17.154	390,354
2023-11-06	16.725	17.058	16.677	16.963	16.963	205,670

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.