Toplus Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9.206	9.816	9.149	9.625	16.092	276,157
2022-02-14	9.101	9.282	9.006	9.196	15.375	87,240
2022-02-11	8.882	9.282	8.882	9.158	15.312	155,024
2022-02-10	8.844	9.044	8.844	8.872	14.834	86,612
2022-02-09	9.053	9.053	8.825	8.825	14.754	60,252
2022-02-08	9.091	9.091	8.815	8.853	14.802	150,003
2022-02-07	8.577	9.130	8.567	9.130	15.264	115,483
2022-01-26	8.339	8.472	8.320	8.434	14.101	111,718
2022-01-25	8.558	8.558	8.281	8.386	14.021	104,814
2022-01-24	8.567	8.567	8.243	8.453	14.133	189,544
2022-01-21	8.653	8.653	8.567	8.567	14.324	114,856
2022-01-20	8.577	8.624	8.577	8.596	14.372	96,654
2022-01-19	8.653	8.653	8.567	8.634	14.435	204,607
2022-01-18	8.691	8.729	8.653	8.663	14.483	86,612
2022-01-17	8.825	8.825	8.691	8.701	14.547	63,390
2022-01-14	8.586	8.844	8.577	8.825	14.754	131,802
2022-01-13	8.996	8.996	8.577	8.586	14.356	408,586
2022-01-12	9.396	9.396	9.044	9.044	15.120	350,217
2022-01-11	9.501	9.501	9.387	9.396	15.710	116,111
2022-01-10	9.530	9.530	9.339	9.501	15.885	109,835
2022-01-07	9.530	9.530	9.482	9.530	15.933	119,877
2022-01-06	9.625	9.625	9.511	9.530	15.933	278,039
2022-01-05	9.816	9.911	9.577	9.673	16.172	132,429
2022-01-04	9.959	10.102	9.720	9.816	16.411	220,298
2022-01-03	9.673	9.863	9.625	9.816	16.411	154,396
2021-12-30	9.720	9.720	9.530	9.673	16.172	199,586
2021-12-29	9.625	9.673	9.520	9.577	16.013	143,099
2021-12-28	9.673	9.673	9.530	9.625	16.092	128,664
2021-12-27	9.625	9.768	9.520	9.673	16.172	224,691
2021-12-24	9.577	9.673	9.530	9.625	16.092	105,441
2021-12-23	9.577	9.673	9.530	9.577	16.013	141,844
2021-12-22	9.625	9.625	9.482	9.625	16.092	175,108
2021-12-21	9.768	9.768	9.482	9.625	16.092	391,640
2021-12-20	10.006	10.006	9.673	9.768	16.331	250,424
2021-12-17	10.197	10.197	10.006	10.006	16.730	117,994
2021-12-16	10.245	10.388	10.006	10.197	17.048	60,252
2021-12-15	10.102	10.197	10.006	10.054	16.809	165,066
2021-12-14	10.388	10.483	10.102	10.102	16.889	162,556
2021-12-13	10.435	10.530	10.340	10.388	17.367	89,123
2021-12-10	10.483	10.483	10.245	10.292	17.208	90,378
2021-12-09	10.721	10.864	10.292	10.626	17.765	207,117
2021-12-08	10.245	10.245	10.102	10.197	17.048	75,943
2021-12-07	10.149	10.340	10.054	10.197	17.048	126,781
2021-12-06	10.435	10.435	10.054	10.197	17.048	47,699
2021-12-03	10.292	10.292	10.149	10.245	17.128	43,306
2021-12-02	10.245	10.388	10.197	10.197	17.048	73,432
2021-12-01	10.292	10.483	10.197	10.245	17.128	94,772
2021-11-30	10.388	10.483	10.340	10.340	17.287	62,762
2021-11-29	10.245	10.483	10.006	10.483	17.526	187,033
2021-11-26	10.769	10.769	10.483	10.483	17.526	131,174
2021-11-25	10.626	10.864	10.578	10.816	18.084	103,558
2021-11-24	10.769	10.816	10.578	10.626	17.765	120,504
2021-11-23	10.864	10.912	10.721	10.816	18.084	69,666
2021-11-22	11.007	11.055	10.721	10.959	18.323	183,895
2021-11-19	11.150	11.150	11.007	11.055	18.482	44,561
2021-11-18	11.055	11.198	11.007	11.150	18.642	93,516
2021-11-17	11.007	11.055	10.959	11.055	18.482	38,913
2021-11-16	11.007	11.007	10.864	11.007	18.403	91,006
2021-11-15	11.055	11.102	11.007	11.007	18.403	94,772
2021-11-12	11.245	11.293	11.055	11.102	18.562	67,156

← NewerPage 20 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.