Toplus Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.868	16.868	16.248	16.391	16.391	50,368
2023-08-07	16.725	16.820	16.487	16.582	16.582	94,440
2023-08-04	16.677	17.058	16.487	16.677	16.677	123,822
2023-08-02	16.391	16.868	16.344	16.677	16.677	149,006
2023-08-01	16.296	16.391	16.248	16.344	16.344	64,009
2023-07-31	16.201	16.344	16.201	16.248	16.248	43,022
2023-07-28	16.248	16.248	16.105	16.201	16.201	35,677
2023-07-27	16.248	16.487	16.201	16.201	16.201	56,664
2023-07-26	16.201	16.296	16.153	16.248	16.248	41,973
2023-07-25	15.915	16.582	15.915	16.248	16.248	120,674
2023-07-24	16.963	16.963	16.296	16.296	16.296	56,664
2023-07-21	16.487	16.487	16.201	16.344	16.344	59,812
2023-07-20	16.391	16.677	16.391	16.487	16.487	62,960
2023-07-19	16.725	16.725	15.772	16.391	16.391	117,526
2023-07-18	16.677	16.677	16.391	16.391	16.391	58,763
2023-07-17	16.534	16.725	16.344	16.725	16.725	111,230
2023-07-14	16.677	16.677	16.344	16.534	16.534	105,983
2023-07-13	16.963	17.106	16.439	16.487	16.487	373,565
2023-07-12	17.011	17.106	16.963	16.963	16.963	58,763
2023-07-11	17.154	17.201	16.963	17.011	17.011	126,970
2023-07-10	17.487	17.487	17.106	17.106	17.106	109,131
2023-07-07	17.011	17.106	16.725	17.106	17.106	304,308
2023-07-06	17.440	17.440	17.058	17.106	17.106	257,088
2023-07-05	17.487	17.821	17.344	17.344	17.344	185,733
2023-07-04	17.297	17.487	17.297	17.440	17.440	378,812
2023-07-03	17.249	17.249	17.058	17.249	17.249	184,683
2023-06-30	17.011	17.344	17.011	17.344	17.344	140,611
2023-06-29	17.297	17.297	17.058	17.058	17.058	129,068
2023-06-28	17.058	17.392	17.058	17.106	17.106	76,601
2023-06-27	17.868	17.868	17.011	17.011	17.011	288,568
2023-06-26	17.154	17.868	16.868	17.392	17.392	558,249
2023-06-21	16.963	17.201	16.725	16.963	16.963	306,407
2023-06-20	16.868	17.440	16.868	16.963	16.963	301,160
2023-06-19	16.725	16.868	16.487	16.677	16.677	210,917
2023-06-16	16.677	16.915	16.677	16.725	16.725	265,483
2023-06-15	17.344	17.344	16.820	16.820	16.820	431,279
2023-06-14	17.344	17.392	17.106	17.201	17.201	243,447
2023-06-13	17.440	17.535	17.011	17.487	17.487	317,950
2023-06-12	17.868	17.868	17.154	17.440	17.440	337,887
2023-06-09	18.393	18.393	17.297	17.487	17.487	694,663
2023-06-08	17.440	18.393	17.249	18.393	18.393	1,228,778
2023-06-07	17.344	17.535	17.249	17.344	17.344	320,048
2023-06-06	17.440	18.202	17.297	17.297	17.297	407,144
2023-06-05	17.058	17.583	17.058	17.106	17.106	183,634
2023-06-02	17.630	18.059	17.154	17.249	17.249	367,269
2023-06-01	17.630	17.916	17.249	17.630	17.630	344,183
2023-05-31	16.487	18.202	16.487	17.678	17.678	470,104
2023-05-30	16.677	17.106	16.534	16.725	16.725	157,401
2023-05-29	17.106	17.154	15.724	17.154	17.154	575,038
2023-05-26	18.393	18.393	16.582	17.344	17.344	697,811
2023-05-25	18.107	19.250	17.725	18.107	18.107	1,674,747
2023-05-24	16.201	17.725	15.867	17.725	17.725	1,534,136
2023-05-23	16.201	16.391	15.629	16.153	16.153	364,121
2023-05-22	16.344	16.344	16.010	16.105	16.105	182,585
2023-05-19	16.630	16.725	16.201	16.439	16.439	229,805
2023-05-18	16.058	16.534	16.058	16.487	16.487	358,874
2023-05-17	16.248	16.296	15.915	16.058	16.058	210,917
2023-05-16	16.487	16.630	16.010	16.534	16.534	363,071
2023-05-15	16.153	16.487	15.772	16.391	16.391	523,621
2023-05-12	15.724	16.010	15.438	15.867	15.867	155,302

← NewerPage 14 of 21 · 1,216 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.