Toplus Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.245	10.388	10.054	10.197	17.048	105,441
2022-05-13	10.530	10.912	10.006	10.388	17.367	364,025
2022-05-12	10.245	11.198	10.245	10.626	17.765	755,666
2022-05-11	10.006	10.340	9.959	10.197	17.048	279,295
2022-05-10	9.863	10.006	9.720	10.006	16.730	162,556
2022-05-09	9.863	9.911	9.863	9.863	16.491	120,504
2022-05-06	9.673	9.911	9.673	9.863	16.491	84,102
2022-05-05	9.816	9.911	9.720	9.720	16.252	117,366
2022-05-04	10.006	10.006	9.625	9.625	16.092	216,532
2022-05-03	9.863	10.006	9.768	9.911	16.570	155,024
2022-04-29	9.911	9.911	9.863	9.911	16.570	36,402
2022-04-28	9.863	9.863	9.673	9.863	16.491	73,432
2022-04-27	9.435	9.911	9.339	9.816	16.411	218,415
2022-04-26	9.816	9.959	9.501	9.511	15.901	299,379
2022-04-25	9.911	10.054	9.625	9.816	16.411	167,577
2022-04-22	10.054	10.292	10.006	10.054	16.809	136,823
2022-04-21	9.625	10.197	9.625	10.102	16.889	229,712
2022-04-20	9.720	9.816	9.530	9.625	16.092	85,985
2022-04-19	9.816	10.006	9.768	9.768	16.331	52,720
2022-04-18	9.768	9.959	9.625	9.768	16.331	109,207
2022-04-15	9.768	10.006	9.625	9.768	16.331	156,279
2022-04-14	10.245	10.340	9.768	10.006	16.730	564,239
2022-04-13	9.387	10.197	9.387	10.197	17.048	979,730
2022-04-12	9.292	9.444	9.215	9.282	15.519	70,922
2022-04-11	9.492	9.492	9.292	9.292	15.535	60,880
2022-04-08	9.482	9.501	9.358	9.396	15.710	24,477
2022-04-07	9.520	9.520	9.244	9.244	15.455	20,084
2022-04-06	9.435	9.530	9.406	9.482	15.853	65,901
2022-04-01	9.416	9.444	9.387	9.406	15.726	55,859
2022-03-31	9.530	9.577	9.530	9.530	15.933	55,231
2022-03-30	9.577	9.625	9.520	9.520	15.917	74,687
2022-03-29	9.425	9.577	9.349	9.577	16.013	103,558
2022-03-28	9.530	9.577	9.377	9.425	15.758	192,682
2022-03-25	9.673	9.673	9.530	9.577	16.013	77,826
2022-03-24	9.577	9.673	9.577	9.625	16.092	57,741
2022-03-23	9.530	9.720	9.520	9.673	16.172	175,108
2022-03-22	9.520	9.530	9.349	9.530	15.933	160,673
2022-03-21	9.339	9.530	9.339	9.530	15.933	84,730
2022-03-18	9.253	9.292	9.177	9.244	15.455	43,306
2022-03-17	9.111	9.520	9.101	9.387	15.694	88,495
2022-03-16	8.968	9.101	8.968	9.101	15.216	67,156
2022-03-15	9.044	9.091	8.958	9.053	15.136	196,448
2022-03-14	9.101	9.101	9.015	9.053	15.136	95,399
2022-03-11	9.063	9.063	8.958	9.015	15.073	71,549
2022-03-10	9.044	9.292	9.044	9.273	15.503	104,814
2022-03-09	9.206	9.206	8.958	9.044	15.120	154,396
2022-03-08	8.672	9.091	8.672	9.006	15.057	259,211
2022-03-07	8.796	9.511	8.796	9.053	15.136	471,349
2022-03-04	9.673	9.768	9.625	9.768	16.331	88,495
2022-03-03	9.673	9.863	9.673	9.768	16.331	110,462
2022-03-02	10.006	10.102	9.625	9.625	16.092	156,907
2022-03-01	10.245	10.292	10.006	10.102	16.889	109,835
2022-02-25	10.149	10.388	10.006	10.054	16.809	143,727
2022-02-24	10.149	10.578	9.816	10.006	16.730	286,826
2022-02-23	10.292	10.435	10.006	10.054	16.809	128,036
2022-02-22	10.292	10.435	10.054	10.292	17.208	185,150
2022-02-21	10.483	10.578	10.054	10.292	17.208	429,926
2022-02-18	9.816	10.721	9.816	10.578	17.686	812,780
2022-02-17	9.530	9.959	9.530	9.816	16.411	291,847
2022-02-16	9.720	9.816	9.530	9.530	15.933	134,940

← NewerPage 19 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.