Toplus Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.920	8.929	8.777	8.920	14.913	156,279
2022-08-08	8.910	9.053	8.910	8.920	14.913	50,838
2022-08-05	8.910	9.053	8.910	9.053	15.136	15,063
2022-08-04	8.958	9.120	8.872	8.910	14.897	48,955
2022-08-03	9.149	9.158	8.958	8.958	14.977	80,964
2022-08-02	9.253	9.253	9.120	9.120	15.248	38,285
2022-08-01	9.320	9.320	9.253	9.253	15.471	28,870
2022-07-29	9.435	9.435	9.292	9.320	15.582	26,360
2022-07-28	9.339	9.387	9.158	9.387	15.694	38,913
2022-07-27	9.435	9.530	9.263	9.339	15.614	64,018
2022-07-26	9.435	9.473	9.435	9.435	15.774	24,477
2022-07-25	9.520	9.520	9.244	9.435	15.774	116,111
2022-07-22	9.625	9.625	9.520	9.520	15.917	54,603
2022-07-21	9.816	9.816	9.720	9.720	16.252	26,360
2022-07-20	9.625	10.006	9.577	9.816	16.411	197,703
2022-07-19	9.530	9.720	9.444	9.577	16.013	56,486
2022-07-18	9.339	10.006	9.339	9.720	16.252	90,378
2022-07-15	8.872	9.339	8.872	9.301	15.551	49,582
2022-07-14	9.368	9.368	8.767	8.863	14.818	181,384
2022-07-13	9.511	9.511	9.253	9.301	15.551	21,967
2022-07-12	9.435	9.492	9.158	9.244	15.455	83,474
2022-07-11	9.530	9.673	9.482	9.482	15.853	78,453
2022-07-08	9.625	9.720	9.520	9.530	15.933	98,537
2022-07-07	9.530	9.720	9.530	9.577	16.013	52,093
2022-07-06	9.625	9.863	9.625	9.625	16.092	45,189
2022-07-05	9.673	9.720	9.625	9.720	16.252	43,306
2022-07-04	9.625	9.911	9.577	9.625	16.092	72,805
2022-07-01	9.911	10.245	9.625	9.625	16.092	134,940
2022-06-30	10.292	10.292	9.530	9.911	16.570	157,535
2022-06-29	10.292	10.626	10.245	10.530	17.606	25,105
2022-06-28	10.340	10.435	10.292	10.292	17.208	54,603
2022-06-27	10.435	10.578	10.245	10.340	17.287	50,838
2022-06-24	10.102	10.292	10.054	10.292	17.208	63,390
2022-06-23	10.197	10.197	10.006	10.006	16.730	46,444
2022-06-22	10.340	10.388	10.102	10.102	16.889	80,336
2022-06-21	10.054	10.673	10.054	10.435	17.447	73,432
2022-06-20	10.340	10.340	10.006	10.054	16.809	176,363
2022-06-17	10.245	10.340	10.054	10.340	17.287	199,586
2022-06-16	10.769	10.816	10.197	10.245	17.128	336,409
2022-06-15	10.578	10.864	10.530	10.769	18.004	116,111
2022-06-14	10.578	10.673	10.483	10.578	17.686	106,697
2022-06-13	10.721	10.816	10.530	10.626	17.765	183,895
2022-06-10	10.673	10.721	10.435	10.626	17.765	144,354
2022-06-09	10.816	10.816	10.578	10.721	17.925	203,979
2022-06-08	10.578	10.959	10.388	10.912	18.243	310,049
2022-06-07	10.864	10.959	10.578	10.578	17.686	445,617
2022-06-06	10.626	11.483	10.578	11.245	18.801	1,075,757
2022-06-02	10.483	10.673	10.388	10.483	17.526	209,000
2022-06-01	10.149	10.578	10.149	10.388	17.367	91,633
2022-05-31	10.292	10.435	10.197	10.435	17.447	62,762
2022-05-30	10.149	10.673	10.149	10.435	17.447	214,649
2022-05-27	10.149	10.483	10.149	10.197	17.048	62,762
2022-05-26	10.245	10.245	10.102	10.149	16.969	47,699
2022-05-25	10.102	10.197	10.054	10.149	16.969	35,147
2022-05-24	10.292	10.388	10.102	10.245	17.128	106,069
2022-05-23	10.245	10.292	10.102	10.292	17.208	40,168
2022-05-20	10.435	10.435	10.054	10.149	16.969	82,219
2022-05-19	10.102	10.292	9.911	10.292	17.208	112,973
2022-05-18	10.483	10.626	10.149	10.483	17.526	110,462
2022-05-17	10.388	10.673	10.292	10.340	17.287	139,961

← NewerPage 18 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.