Toplus Global Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.300	13.400	13.200	13.200	13.200	57,433
2025-07-28	13.400	13.450	13.250	13.300	13.300	124,001
2025-07-25	13.600	13.600	13.450	13.500	13.500	61,000
2025-07-24	13.600	13.650	13.500	13.600	13.600	59,152
2025-07-23	13.600	13.700	13.550	13.600	13.600	40,065
2025-07-22	13.700	13.900	13.550	13.550	13.550	87,166
2025-07-21	13.750	13.950	13.700	13.700	13.700	55,000
2025-07-18	13.800	13.800	13.650	13.700	13.700	62,000
2025-07-17	13.500	13.800	13.500	13.800	13.800	110,052
2025-07-16	13.600	13.600	13.500	13.550	13.550	54,000
2025-07-15	13.750	13.750	13.450	13.600	13.600	195,000
2025-07-14	13.900	13.900	13.700	13.700	13.700	48,001
2025-07-11	14.000	14.000	13.800	13.850	13.850	64,000
2025-07-10	14.000	14.000	13.600	13.900	13.900	93,000
2025-07-09	14.000	14.000	13.800	14.000	14.000	56,000
2025-07-08	14.000	14.100	13.800	14.000	14.000	78,000
2025-07-07	14.600	14.600	14.000	14.150	14.150	80,099
2025-07-04	14.800	15.150	14.500	14.500	14.500	51,100
2025-07-03	14.350	14.900	14.350	14.650	14.650	71,095
2025-07-02	14.400	15.000	14.400	14.650	14.650	75,020
2025-07-01	14.050	14.500	14.000	14.400	14.400	176,000
2025-06-30	14.800	14.800	14.050	14.250	14.250	171,000
2025-06-27	14.800	14.950	14.700	14.700	14.700	81,141
2025-06-26	14.900	15.000	14.750	14.800	14.800	93,021
2025-06-25	15.000	15.000	14.700	14.850	14.850	89,000
2025-06-24	15.150	15.150	14.800	14.950	14.950	64,137
2025-06-23	14.700	15.350	14.700	14.800	14.800	130,120
2025-06-20	15.300	15.300	15.050	15.100	15.100	49,100
2025-06-19	15.350	15.450	15.050	15.300	15.300	40,000
2025-06-18	15.500	15.850	15.300	15.300	15.300	147,380
2025-06-17	15.900	15.900	15.500	15.550	15.550	57,001
2025-06-16	15.800	15.850	15.600	15.650	15.650	71,002
2025-06-13	15.850	16.000	15.700	15.900	15.900	35,153
2025-06-12	16.500	16.500	15.900	16.150	16.150	156,002
2025-06-11	16.100	16.700	16.100	16.500	16.500	248,303
2025-06-10	15.450	16.250	15.150	16.100	16.100	286,000
2025-06-09	15.750	15.750	15.350	15.450	15.450	89,400
2025-06-06	15.800	15.850	15.600	15.650	15.650	66,050
2025-06-05	15.750	16.000	15.500	15.800	15.800	151,112
2025-06-04	15.200	16.250	15.000	16.000	16.000	249,110
2025-06-03	15.450	15.450	14.900	15.150	15.150	61,056
2025-06-02	15.250	15.550	14.800	15.400	15.400	71,002
2025-05-29	15.250	15.250	14.800	15.250	15.250	100,000
2025-05-28	15.200	15.300	14.900	15.250	15.250	108,001
2025-05-27	15.450	15.600	15.200	15.200	15.200	54,000
2025-05-26	15.300	15.600	15.250	15.300	15.300	46,001
2025-05-23	15.150	15.600	15.150	15.500	15.500	11,023
2025-05-22	15.800	15.800	15.000	15.800	15.800	260,000
2025-05-21	15.750	15.750	15.500	15.700	15.700	68,598
2025-05-20	15.750	15.800	15.600	15.700	15.700	35,000
2025-05-19	16.250	16.300	15.700	15.750	15.750	151,001
2025-05-16	16.250	16.500	16.050	16.250	16.250	94,000
2025-05-15	17.100	17.100	16.150	16.200	16.200	186,002
2025-05-14	16.050	16.300	15.900	16.000	16.000	125,032
2025-05-13	16.000	16.750	15.800	16.350	16.350	206,000
2025-05-12	16.400	16.400	16.050	16.100	16.100	50,600
2025-05-09	16.800	16.800	16.000	16.200	16.200	156,001
2025-05-08	16.300	16.500	16.150	16.450	16.450	113,000
2025-05-07	16.650	16.650	16.150	16.400	16.400	59,000
2025-05-06	16.600	16.700	16.350	16.650	16.650	55,001

← NewerPage 6 of 21 · 1,220 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.