Toplus Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 23.600 | 23.800 | 23.600 | 23.750 | 23.750 | 176,305 |
| 2025-02-04 | 23.850 | 23.950 | 23.650 | 23.700 | 23.700 | 134,101 |
| 2025-02-03 | 23.600 | 24.250 | 23.500 | 23.850 | 23.850 | 327,002 |
| 2025-01-22 | 22.250 | 23.650 | 22.250 | 23.600 | 23.600 | 524,000 |
| 2025-01-21 | 22.400 | 22.400 | 21.950 | 22.050 | 22.050 | 183,000 |
| 2025-01-20 | 22.550 | 23.350 | 22.200 | 22.200 | 22.200 | 286,000 |
| 2025-01-17 | 22.200 | 22.750 | 21.800 | 22.250 | 22.250 | 179,000 |
| 2025-01-16 | 22.100 | 22.550 | 22.000 | 22.200 | 22.200 | 176,000 |
| 2025-01-15 | 22.800 | 22.950 | 21.800 | 21.950 | 21.950 | 588,000 |
| 2025-01-14 | 23.400 | 23.400 | 22.800 | 23.000 | 23.000 | 136,000 |
| 2025-01-13 | 23.800 | 23.850 | 22.550 | 23.000 | 23.000 | 333,000 |
| 2025-01-10 | 24.100 | 24.100 | 23.750 | 23.950 | 23.950 | 122,000 |
| 2025-01-09 | 24.250 | 24.400 | 23.800 | 23.900 | 23.900 | 271,000 |
| 2025-01-08 | 25.200 | 25.200 | 24.300 | 24.300 | 24.300 | 248,000 |
| 2025-01-07 | 25.250 | 25.250 | 24.700 | 24.850 | 24.850 | 213,000 |
| 2025-01-06 | 24.700 | 24.950 | 24.450 | 24.800 | 24.800 | 234,000 |
| 2025-01-03 | 25.450 | 25.450 | 24.600 | 24.600 | 24.600 | 356,000 |
| 2025-01-02 | 24.500 | 25.450 | 24.500 | 25.100 | 25.100 | 601,000 |
| 2024-12-31 | 24.600 | 24.850 | 24.200 | 24.500 | 24.500 | 209,000 |
| 2024-12-30 | 24.650 | 25.400 | 24.550 | 24.600 | 24.600 | 378,000 |
| 2024-12-27 | 24.850 | 25.200 | 24.400 | 24.600 | 24.600 | 647,000 |
| 2024-12-26 | 24.000 | 24.900 | 24.000 | 24.600 | 24.600 | 485,000 |
| 2024-12-25 | 23.300 | 23.850 | 23.050 | 23.750 | 23.750 | 230,000 |
| 2024-12-24 | 23.050 | 23.200 | 22.750 | 22.750 | 22.750 | 165,000 |
| 2024-12-23 | 22.350 | 24.000 | 22.350 | 23.000 | 23.000 | 287,000 |
| 2024-12-20 | 22.500 | 22.950 | 22.350 | 22.350 | 22.350 | 279,000 |
| 2024-12-19 | 22.800 | 23.500 | 22.650 | 22.700 | 22.700 | 345,000 |
| 2024-12-18 | 23.550 | 23.550 | 22.300 | 23.400 | 23.400 | 1,001,000 |
| 2024-12-17 | 25.500 | 25.500 | 23.600 | 24.000 | 24.000 | 859,000 |
| 2024-12-16 | 26.050 | 26.250 | 24.950 | 25.200 | 25.200 | 1,006,000 |
| 2024-12-13 | 26.000 | 26.700 | 25.750 | 26.050 | 26.050 | 534,000 |
| 2024-12-12 | 26.300 | 27.000 | 25.800 | 26.500 | 26.500 | 872,000 |
| 2024-12-11 | 27.000 | 27.200 | 25.250 | 26.300 | 26.300 | 1,082,000 |
| 2024-12-10 | 26.150 | 26.750 | 25.750 | 26.650 | 26.650 | 1,505,000 |
| 2024-12-09 | 26.350 | 26.800 | 26.000 | 26.150 | 26.150 | 709,000 |
| 2024-12-06 | 25.350 | 26.200 | 25.350 | 26.150 | 26.150 | 1,105,000 |
| 2024-12-05 | 24.900 | 25.550 | 24.800 | 25.300 | 25.300 | 861,000 |
| 2024-12-04 | 24.300 | 25.350 | 24.300 | 24.850 | 24.850 | 633,000 |
| 2024-12-03 | 24.300 | 25.450 | 24.250 | 24.300 | 24.300 | 747,000 |
| 2024-12-02 | 24.050 | 24.600 | 24.050 | 24.100 | 24.100 | 275,000 |
| 2024-11-29 | 24.000 | 24.450 | 23.900 | 24.200 | 24.200 | 198,000 |
| 2024-11-28 | 24.200 | 24.600 | 23.600 | 24.300 | 24.300 | 372,000 |
| 2024-11-27 | 24.500 | 24.950 | 24.000 | 24.200 | 24.200 | 360,000 |
| 2024-11-26 | 23.900 | 24.900 | 23.900 | 24.500 | 24.500 | 267,000 |
| 2024-11-25 | 23.650 | 25.450 | 23.650 | 24.100 | 24.100 | 1,018,000 |
| 2024-11-22 | 21.850 | 24.000 | 21.800 | 23.900 | 23.900 | 1,095,000 |
| 2024-11-21 | 21.450 | 22.250 | 21.450 | 21.850 | 21.850 | 98,000 |
| 2024-11-20 | 21.900 | 21.900 | 21.500 | 21.600 | 21.600 | 151,158 |
| 2024-11-19 | 22.050 | 22.100 | 21.750 | 21.900 | 21.900 | 95,000 |
| 2024-11-18 | 22.250 | 22.450 | 22.000 | 22.050 | 22.050 | 124,000 |
| 2024-11-15 | 21.700 | 22.450 | 21.700 | 22.250 | 22.250 | 159,000 |
| 2024-11-14 | 22.000 | 22.050 | 21.550 | 21.750 | 21.750 | 244,000 |
| 2024-11-13 | 22.350 | 22.350 | 21.900 | 21.950 | 21.950 | 210,000 |
| 2024-11-12 | 21.700 | 22.500 | 21.500 | 22.350 | 22.350 | 328,000 |
| 2024-11-11 | 22.850 | 22.850 | 22.100 | 22.200 | 22.200 | 407,000 |
| 2024-11-08 | 23.600 | 23.600 | 22.850 | 23.000 | 23.000 | 353,000 |
| 2024-11-07 | 22.700 | 23.700 | 22.650 | 23.400 | 23.400 | 297,000 |
| 2024-11-06 | 22.800 | 22.850 | 22.400 | 22.500 | 22.500 | 176,000 |
| 2024-11-05 | 22.950 | 22.950 | 22.400 | 22.550 | 22.550 | 150,000 |
| 2024-11-04 | 23.500 | 23.500 | 22.500 | 22.500 | 22.500 | 319,000 |
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.