Toplus Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 16.600 | 16.700 | 16.350 | 16.650 | 16.650 | 55,001 |
| 2025-05-05 | 17.200 | 17.500 | 16.500 | 16.600 | 16.600 | 91,121 |
| 2025-05-02 | 16.200 | 17.150 | 16.200 | 17.150 | 17.150 | 154,001 |
| 2025-04-30 | 16.500 | 16.500 | 16.200 | 16.200 | 16.200 | 36,004 |
| 2025-04-29 | 16.200 | 16.450 | 16.050 | 16.400 | 16.400 | 54,001 |
| 2025-04-28 | 16.150 | 16.300 | 15.500 | 16.050 | 16.050 | 95,000 |
| 2025-04-25 | 15.700 | 16.250 | 15.700 | 15.900 | 15.900 | 46,001 |
| 2025-04-24 | 16.250 | 16.250 | 15.600 | 15.650 | 15.650 | 31,001 |
| 2025-04-23 | 16.100 | 16.100 | 15.500 | 15.600 | 15.600 | 70,602 |
| 2025-04-22 | 15.950 | 16.000 | 15.400 | 15.400 | 15.400 | 80,003 |
| 2025-04-21 | 15.600 | 16.150 | 15.500 | 15.750 | 15.750 | 127,002 |
| 2025-04-18 | 16.100 | 16.450 | 15.900 | 15.950 | 15.950 | 81,002 |
| 2025-04-17 | 16.250 | 16.250 | 15.850 | 16.100 | 16.100 | 115,005 |
| 2025-04-16 | 16.550 | 16.850 | 15.500 | 16.700 | 16.700 | 195,005 |
| 2025-04-15 | 14.650 | 16.500 | 14.650 | 16.500 | 16.500 | 354,413 |
| 2025-04-14 | 14.400 | 15.250 | 14.350 | 15.000 | 15.000 | 239,182 |
| 2025-04-11 | 14.400 | 14.400 | 13.800 | 14.350 | 14.350 | 303,144 |
| 2025-04-10 | 14.150 | 14.300 | 13.900 | 14.300 | 14.300 | 365,000 |
| 2025-04-09 | 14.350 | 14.350 | 13.000 | 13.000 | 13.000 | 841,135 |
| 2025-04-08 | 14.350 | 14.900 | 14.350 | 14.400 | 14.400 | 661,002 |
| 2025-04-07 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 72,005 |
| 2025-04-02 | 18.000 | 18.000 | 17.500 | 17.650 | 17.650 | 220,003 |
| 2025-04-01 | 18.000 | 18.350 | 18.000 | 18.100 | 18.100 | 89,410 |
| 2025-03-31 | 18.550 | 18.550 | 17.500 | 18.000 | 18.000 | 392,006 |
| 2025-03-28 | 19.500 | 19.500 | 18.550 | 18.850 | 18.850 | 272,073 |
| 2025-03-27 | 19.700 | 19.700 | 19.300 | 19.400 | 19.400 | 213,006 |
| 2025-03-26 | 19.800 | 20.000 | 19.650 | 19.800 | 19.800 | 87,952 |
| 2025-03-25 | 20.000 | 20.300 | 19.650 | 19.650 | 19.650 | 151,007 |
| 2025-03-24 | 19.700 | 20.600 | 19.700 | 20.000 | 20.000 | 295,014 |
| 2025-03-21 | 19.800 | 19.800 | 19.500 | 19.600 | 19.600 | 131,061 |
| 2025-03-20 | 20.000 | 20.000 | 19.650 | 19.850 | 19.850 | 96,130 |
| 2025-03-19 | 20.100 | 20.100 | 19.450 | 19.550 | 19.550 | 239,040 |
| 2025-03-18 | 19.850 | 20.300 | 19.850 | 20.150 | 20.150 | 137,038 |
| 2025-03-17 | 20.000 | 20.400 | 19.650 | 19.850 | 19.850 | 331,032 |
| 2025-03-14 | 20.550 | 20.550 | 19.850 | 20.150 | 20.150 | 322,010 |
| 2025-03-13 | 21.300 | 21.400 | 20.500 | 20.550 | 20.550 | 401,004 |
| 2025-03-12 | 21.050 | 21.450 | 21.050 | 21.300 | 21.300 | 146,007 |
| 2025-03-11 | 22.000 | 22.000 | 21.000 | 21.450 | 21.450 | 398,196 |
| 2025-03-10 | 22.050 | 22.350 | 22.000 | 22.100 | 22.100 | 132,003 |
| 2025-03-07 | 22.250 | 22.400 | 22.000 | 22.000 | 22.000 | 362,023 |
| 2025-03-06 | 22.900 | 22.900 | 22.450 | 22.450 | 22.450 | 114,003 |
| 2025-03-05 | 23.000 | 23.000 | 22.300 | 22.600 | 22.600 | 244,063 |
| 2025-03-04 | 22.500 | 22.900 | 22.300 | 22.900 | 22.900 | 296,005 |
| 2025-03-03 | 22.600 | 22.700 | 22.100 | 22.600 | 22.600 | 117,037 |
| 2025-02-27 | 23.150 | 23.150 | 22.500 | 22.600 | 22.600 | 316,010 |
| 2025-02-26 | 22.700 | 22.900 | 22.500 | 22.650 | 22.650 | 266,117 |
| 2025-02-25 | 23.050 | 23.050 | 22.700 | 22.700 | 22.700 | 313,178 |
| 2025-02-24 | 23.200 | 23.350 | 22.800 | 23.050 | 23.050 | 296,197 |
| 2025-02-21 | 23.150 | 23.200 | 22.800 | 23.200 | 23.200 | 283,003 |
| 2025-02-20 | 22.650 | 23.450 | 22.650 | 22.950 | 22.950 | 285,005 |
| 2025-02-19 | 23.300 | 23.550 | 22.600 | 22.600 | 22.600 | 328,131 |
| 2025-02-18 | 23.450 | 24.000 | 23.250 | 23.300 | 23.300 | 222,592 |
| 2025-02-17 | 23.900 | 23.900 | 23.200 | 23.400 | 23.400 | 358,923 |
| 2025-02-14 | 24.100 | 24.300 | 23.700 | 23.900 | 23.900 | 288,552 |
| 2025-02-13 | 24.600 | 24.700 | 24.200 | 24.350 | 24.350 | 297,006 |
| 2025-02-12 | 24.800 | 25.200 | 24.350 | 24.650 | 24.650 | 473,005 |
| 2025-02-11 | 25.800 | 26.200 | 24.700 | 25.100 | 25.100 | 947,053 |
| 2025-02-10 | 24.950 | 25.600 | 24.600 | 25.000 | 25.000 | 758,405 |
| 2025-02-07 | 23.750 | 25.800 | 23.750 | 25.600 | 25.600 | 1,204,470 |
| 2025-02-06 | 23.750 | 24.200 | 23.600 | 23.850 | 23.850 | 175,507 |
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.