Toplus Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.530	9.720	9.482	9.720	9.720	8,394
2022-11-02	9.673	9.673	9.530	9.530	9.530	43,022
2022-11-01	9.292	10.292	9.292	10.149	10.149	79,749
2022-10-31	9.482	9.482	9.387	9.387	9.387	2,098
2022-10-28	9.358	9.530	9.358	9.377	9.377	12,592
2022-10-27	9.816	9.816	9.435	9.435	9.435	7,345
2022-10-26	9.377	9.511	9.358	9.511	9.511	6,296
2022-10-25	9.425	9.425	9.425	9.425	9.425	6,296
2022-10-24	9.530	9.530	9.425	9.435	9.435	15,740
2022-10-21	9.349	9.816	9.339	9.530	9.530	18,888
2022-10-20	9.454	9.473	9.454	9.463	9.463	26,233
2022-10-19	9.720	9.720	9.625	9.625	9.625	3,148
2022-10-18	9.768	9.768	9.720	9.720	9.720	11,542
2022-10-17	9.768	9.816	9.673	9.768	9.768	20,986
2022-10-14	9.863	10.340	9.863	10.102	10.102	13,641
2022-10-13	10.388	10.388	9.863	9.863	9.863	11,542
2022-10-12	10.102	10.102	9.768	9.768	9.768	13,641
2022-10-11	9.577	10.054	9.577	9.911	9.911	53,516
2022-10-07	9.492	10.245	9.492	10.197	10.197	74,503
2022-10-06	9.177	9.530	9.177	9.530	9.530	16,789
2022-10-05	9.149	9.435	9.149	9.349	9.349	23,085
2022-10-04	9.311	9.358	9.149	9.234	9.234	134,315
2022-10-03	9.234	9.520	9.234	9.435	9.435	38,825
2022-09-30	9.206	9.911	8.891	9.482	9.482	76,601
2022-09-29	9.053	9.149	8.958	9.053	9.053	18,888
2022-09-28	9.435	9.435	8.796	8.929	8.929	51,417
2022-09-27	9.339	9.435	9.177	9.425	9.425	44,072
2022-09-26	9.768	9.768	9.149	9.215	9.215	207,769
2022-09-23	11.245	11.245	10.006	10.054	10.054	284,371
2022-09-22	11.436	11.436	10.721	10.912	10.912	72,404
2022-09-21	11.769	11.769	11.531	11.531	11.531	70,305
2022-09-20	11.912	11.960	11.817	11.817	11.817	24,134
2022-09-19	12.008	12.008	11.769	11.769	11.769	36,726
2022-09-16	11.912	11.960	11.912	11.960	11.960	22,036
2022-09-15	11.960	11.960	11.960	11.960	11.960	20,986
2022-09-14	12.008	12.008	11.912	11.960	11.960	29,381
2022-09-13	12.008	12.198	12.008	12.008	12.008	31,480
2022-09-12	12.008	12.008	11.960	12.008	12.008	18,888
2022-09-08	12.055	12.055	11.865	11.912	11.912	50,368
2022-09-07	12.055	12.055	12.055	12.055	12.055	3,148
2022-09-06	12.198	12.389	12.151	12.151	12.151	57,713
2022-09-05	12.198	12.246	12.103	12.151	12.151	25,184
2022-09-02	12.198	12.341	12.103	12.341	12.341	27,282
2022-09-01	12.198	12.198	12.198	12.198	12.198	20,986
2022-08-31	12.198	12.198	12.008	12.103	12.103	70,305
2022-08-30	12.008	12.246	11.912	12.198	12.198	125,920
2022-08-29	12.055	12.389	12.055	12.341	12.341	356,775
2022-08-26	14.867	14.867	13.389	13.389	13.389	116,476
2022-08-25	14.866	14.866	14.866	14.866	14.866	0
2022-08-24	14.866	14.866	14.866	14.866	14.866	0
2022-08-23	14.866	14.866	14.866	14.866	14.866	0
2022-08-22	14.866	14.866	14.866	14.866	14.866	0
2022-08-19	14.866	14.866	14.866	14.866	14.866	0
2022-08-18	14.866	14.866	14.866	14.866	14.866	0
2022-08-17	8.958	9.072	8.891	8.891	14.866	112,973
2022-08-16	9.196	9.196	8.929	9.111	15.232	111,090
2022-08-15	9.168	9.177	9.006	9.149	15.296	91,006
2022-08-12	9.101	9.225	9.082	9.168	15.328	71,549
2022-08-11	8.910	9.339	8.910	9.101	15.216	91,633
2022-08-10	8.872	8.939	8.796	8.872	14.834	79,708

← NewerPage 17 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.