Toplus Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17.000 | 17.350 | 16.600 | 16.950 | 16.950 | 134,000 |
| 2026-01-19 | 17.400 | 17.750 | 16.900 | 17.000 | 17.000 | 245,002 |
| 2026-01-16 | 17.950 | 17.950 | 17.300 | 17.400 | 17.400 | 118,002 |
| 2026-01-15 | 18.200 | 18.200 | 17.650 | 17.650 | 17.650 | 38,466 |
| 2026-01-14 | 17.900 | 18.200 | 17.100 | 18.000 | 18.000 | 312,000 |
| 2026-01-13 | 17.600 | 17.800 | 16.300 | 17.750 | 17.750 | 268,150 |
| 2026-01-12 | 17.200 | 17.950 | 17.200 | 17.700 | 17.700 | 178,535 |
| 2026-01-09 | 17.614 | 17.614 | 17.272 | 17.516 | 17.516 | 107,159 |
| 2026-01-08 | 18.055 | 18.397 | 17.614 | 17.712 | 17.712 | 87,985 |
| 2026-01-07 | 18.544 | 18.544 | 17.908 | 18.201 | 18.201 | 362,286 |
| 2026-01-06 | 18.300 | 19.200 | 18.050 | 18.850 | 18.850 | 379,600 |
| 2026-01-05 | 19.100 | 19.100 | 18.000 | 18.300 | 18.300 | 166,340 |
| 2026-01-02 | 19.400 | 19.400 | 18.700 | 18.950 | 18.950 | 111,001 |
| 2025-12-31 | 19.500 | 19.600 | 18.850 | 19.200 | 19.200 | 282,216 |
| 2025-12-30 | 18.000 | 19.400 | 18.000 | 19.350 | 19.350 | 375,240 |
| 2025-12-29 | 17.350 | 18.650 | 17.350 | 18.300 | 18.300 | 295,000 |
| 2025-12-26 | 17.250 | 17.900 | 17.250 | 17.800 | 17.800 | 234,001 |
| 2025-12-24 | 17.500 | 17.800 | 17.250 | 17.700 | 17.700 | 180,000 |
| 2025-12-23 | 17.900 | 17.900 | 17.200 | 17.250 | 17.250 | 81,063 |
| 2025-12-22 | 17.700 | 18.000 | 16.700 | 17.900 | 17.900 | 273,794 |
| 2025-12-19 | 18.000 | 18.250 | 17.550 | 17.950 | 17.950 | 121,000 |
| 2025-12-18 | 18.100 | 18.500 | 17.500 | 18.100 | 18.100 | 264,294 |
| 2025-12-17 | 17.400 | 18.000 | 17.250 | 17.950 | 17.950 | 499,349 |
| 2025-12-16 | 16.050 | 17.250 | 16.050 | 17.000 | 17.000 | 431,506 |
| 2025-12-15 | 15.500 | 16.000 | 15.500 | 15.950 | 15.950 | 158,002 |
| 2025-12-12 | 15.500 | 15.600 | 14.600 | 15.550 | 15.550 | 95,824 |
| 2025-12-11 | 15.600 | 15.600 | 15.050 | 15.050 | 15.050 | 275,443 |
| 2025-12-10 | 15.550 | 15.550 | 15.450 | 15.550 | 15.550 | 38,383 |
| 2025-12-09 | 15.950 | 15.950 | 15.450 | 15.600 | 15.600 | 25,001 |
| 2025-12-08 | 15.600 | 15.600 | 15.450 | 15.600 | 15.600 | 32,052 |
| 2025-12-05 | 15.650 | 15.800 | 15.600 | 15.600 | 15.600 | 70,100 |
| 2025-12-04 | 15.700 | 15.850 | 15.650 | 15.850 | 15.850 | 40,015 |
| 2025-12-03 | 15.650 | 15.850 | 15.650 | 15.800 | 15.800 | 52,962 |
| 2025-12-02 | 15.950 | 15.950 | 15.650 | 15.700 | 15.700 | 27,002 |
| 2025-12-01 | 16.250 | 16.350 | 15.650 | 15.950 | 15.950 | 33,415 |
| 2025-11-28 | 16.200 | 16.350 | 15.800 | 16.000 | 16.000 | 46,000 |
| 2025-11-27 | 15.950 | 16.150 | 15.900 | 16.000 | 16.000 | 45,000 |
| 2025-11-26 | 15.950 | 15.950 | 15.800 | 15.800 | 15.800 | 7,067 |
| 2025-11-25 | 15.900 | 15.950 | 15.550 | 15.950 | 15.950 | 79,000 |
| 2025-11-24 | 16.000 | 16.000 | 15.700 | 15.950 | 15.950 | 75,002 |
| 2025-11-21 | 16.150 | 16.150 | 15.600 | 15.950 | 15.950 | 55,001 |
| 2025-11-20 | 15.600 | 16.050 | 15.550 | 16.000 | 16.000 | 34,000 |
| 2025-11-19 | 16.000 | 16.500 | 15.600 | 15.950 | 15.950 | 108,000 |
| 2025-11-18 | 15.600 | 16.050 | 15.550 | 16.000 | 16.000 | 76,001 |
| 2025-11-17 | 16.000 | 16.300 | 15.400 | 16.000 | 16.000 | 176,003 |
| 2025-11-14 | 16.400 | 16.400 | 15.850 | 16.000 | 16.000 | 129,000 |
| 2025-11-13 | 16.400 | 16.600 | 15.850 | 16.400 | 16.400 | 169,102 |
| 2025-11-12 | 15.900 | 16.150 | 15.650 | 16.100 | 16.100 | 55,081 |
| 2025-11-11 | 15.600 | 16.200 | 15.550 | 15.900 | 15.900 | 148,070 |
| 2025-11-10 | 15.450 | 15.700 | 15.450 | 15.600 | 15.600 | 53,065 |
| 2025-11-07 | 15.950 | 16.100 | 15.800 | 15.800 | 15.800 | 93,000 |
| 2025-11-06 | 16.450 | 16.500 | 16.000 | 16.100 | 16.100 | 98,196 |
| 2025-11-05 | 16.700 | 16.700 | 15.900 | 16.450 | 16.450 | 183,257 |
| 2025-11-04 | 15.300 | 16.300 | 15.000 | 16.250 | 16.250 | 391,390 |
| 2025-11-03 | 15.100 | 15.300 | 15.050 | 15.300 | 15.300 | 134,101 |
| 2025-10-31 | 15.100 | 15.250 | 14.550 | 15.100 | 15.100 | 158,981 |
| 2025-10-30 | 15.000 | 15.000 | 14.500 | 14.800 | 14.800 | 47,000 |
| 2025-10-29 | 14.550 | 15.100 | 14.250 | 15.000 | 15.000 | 179,002 |
| 2025-10-28 | 14.700 | 15.200 | 14.550 | 14.700 | 14.700 | 169,000 |
| 2025-10-27 | 14.800 | 14.800 | 14.500 | 14.750 | 14.750 | 35,020 |
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.