Toplus Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.630	16.820	16.487	16.677	16.677	96,539
2023-11-02	16.677	16.677	16.344	16.487	16.487	151,105
2023-11-01	16.439	16.630	16.296	16.582	16.582	168,943
2023-10-31	17.106	17.344	16.296	16.487	16.487	511,028
2023-10-30	16.630	17.154	16.439	17.106	17.106	587,630
2023-10-27	15.772	16.391	15.772	16.296	16.296	328,443
2023-10-26	15.438	15.962	15.343	15.915	15.915	309,555
2023-10-25	15.248	15.962	15.152	15.486	15.486	364,121
2023-10-24	15.343	16.153	15.248	15.248	15.248	143,759
2023-10-23	14.390	15.915	14.390	15.152	15.152	519,423
2023-10-20	14.295	14.867	14.295	14.485	14.485	73,453
2023-10-19	14.295	14.962	14.295	14.962	14.962	207,769
2023-10-18	14.247	14.438	13.628	13.628	13.628	121,723
2023-10-17	14.676	14.771	14.438	14.438	14.438	47,220
2023-10-16	14.533	14.867	14.390	14.628	14.628	20,986
2023-10-13	14.676	14.867	14.581	14.724	14.724	51,417
2023-10-12	15.200	15.200	14.962	14.962	14.962	18,888
2023-10-11	15.772	15.772	15.200	15.248	15.248	28,332
2023-10-06	15.248	15.248	15.248	15.248	15.248	0
2023-10-05	15.248	15.248	15.248	15.248	15.248	22,036
2023-10-04	15.057	15.438	15.009	15.438	15.438	13,641
2023-10-03	15.534	15.581	15.343	15.343	15.343	45,121
2023-10-02	15.343	15.772	15.343	15.629	15.629	49,319
2023-09-28	15.343	15.724	15.343	15.438	15.438	51,417
2023-09-27	15.248	15.248	15.009	15.200	15.200	5,246
2023-09-26	15.248	15.248	15.248	15.248	15.248	5,246
2023-09-25	14.771	15.534	14.771	15.152	15.152	60,861
2023-09-22	14.962	15.009	14.771	14.771	14.771	64,009
2023-09-21	15.724	15.724	14.771	15.009	15.009	81,848
2023-09-20	15.915	16.201	15.867	15.915	15.915	51,417
2023-09-19	15.962	16.010	15.677	15.915	15.915	66,108
2023-09-18	15.248	16.153	15.248	15.677	15.677	174,190
2023-09-15	15.343	15.820	14.962	15.248	15.248	109,131
2023-09-14	15.343	16.344	15.343	15.820	15.820	225,608
2023-09-13	14.342	15.343	14.342	15.343	15.343	74,503
2023-09-12	12.865	14.009	12.865	14.009	14.009	84,996
2023-09-11	13.389	13.389	13.199	13.199	13.199	95,490
2023-09-08	13.914	13.914	13.151	13.389	13.389	201,473
2023-09-07	14.390	14.390	13.914	13.914	13.914	60,861
2023-09-06	14.867	14.867	14.295	14.438	14.438	176,289
2023-09-05	14.771	14.867	14.724	14.867	14.867	123,822
2023-09-04	14.962	14.962	14.771	14.771	14.771	64,009
2023-09-01	15.105	15.105	15.057	15.057	15.057	9,444
2023-08-31	15.248	15.248	14.771	15.009	15.009	28,332
2023-08-30	15.295	15.343	15.200	15.248	15.248	17,838
2023-08-29	15.057	15.391	14.962	15.200	15.200	38,825
2023-08-28	15.724	15.724	14.867	14.962	14.962	65,059
2023-08-25	14.867	15.343	14.771	15.295	15.295	113,328
2023-08-24	14.771	14.914	14.771	14.771	14.771	34,628
2023-08-23	14.962	14.962	14.676	14.962	14.962	100,736
2023-08-22	15.057	15.057	14.867	14.962	14.962	53,516
2023-08-21	14.819	14.962	14.771	14.914	14.914	64,009
2023-08-18	15.248	15.248	14.771	14.771	14.771	62,960
2023-08-17	15.200	15.343	15.057	15.152	15.152	47,220
2023-08-16	15.581	15.915	15.152	15.152	15.152	232,953
2023-08-15	15.724	16.153	15.629	15.677	15.677	77,651
2023-08-14	16.201	16.201	15.248	15.724	15.724	214,065
2023-08-11	16.391	16.391	16.058	16.153	16.153	168,943
2023-08-10	16.487	16.487	16.105	16.105	16.105	52,467
2023-08-09	16.391	16.487	16.105	16.201	16.201	57,713

← NewerPage 13 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.