Toplus Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 22.900 | 23.550 | 22.700 | 23.100 | 23.100 | 157,000 |
| 2024-10-30 | 23.200 | 23.350 | 22.600 | 23.000 | 23.000 | 173,000 |
| 2024-10-29 | 23.450 | 23.500 | 22.750 | 22.950 | 22.950 | 390,000 |
| 2024-10-28 | 23.850 | 23.900 | 23.300 | 23.450 | 23.450 | 259,000 |
| 2024-10-25 | 24.150 | 24.500 | 23.800 | 23.850 | 23.850 | 274,000 |
| 2024-10-24 | 24.650 | 25.000 | 24.050 | 24.150 | 24.150 | 375,000 |
| 2024-10-23 | 24.950 | 25.150 | 24.550 | 24.550 | 24.550 | 448,000 |
| 2024-10-22 | 25.050 | 25.500 | 24.800 | 24.950 | 24.950 | 358,000 |
| 2024-10-21 | 25.500 | 25.750 | 24.750 | 25.200 | 25.200 | 886,000 |
| 2024-10-18 | 25.600 | 25.800 | 24.700 | 24.950 | 24.950 | 853,000 |
| 2024-10-17 | 23.900 | 25.500 | 23.500 | 25.450 | 25.450 | 1,365,000 |
| 2024-10-16 | 23.300 | 24.250 | 23.300 | 23.350 | 23.350 | 306,000 |
| 2024-10-15 | 24.500 | 24.500 | 23.600 | 23.600 | 23.600 | 634,000 |
| 2024-10-14 | 24.000 | 25.800 | 23.950 | 24.350 | 24.350 | 1,340,000 |
| 2024-10-11 | 22.900 | 23.850 | 22.900 | 23.850 | 23.850 | 800,000 |
| 2024-10-09 | 22.350 | 22.600 | 21.550 | 21.700 | 21.700 | 740,000 |
| 2024-10-08 | 22.450 | 22.850 | 22.300 | 22.650 | 22.650 | 344,000 |
| 2024-10-07 | 23.000 | 23.150 | 22.400 | 22.600 | 22.600 | 496,000 |
| 2024-10-04 | 23.100 | 23.100 | 22.000 | 22.850 | 22.850 | 590,000 |
| 2024-10-01 | 23.400 | 23.400 | 22.800 | 23.250 | 23.250 | 425,000 |
| 2024-09-30 | 23.100 | 23.900 | 23.100 | 23.200 | 23.200 | 276,000 |
| 2024-09-27 | 23.700 | 24.100 | 23.200 | 23.250 | 23.250 | 427,000 |
| 2024-09-26 | 24.600 | 24.700 | 23.700 | 23.700 | 23.700 | 789,000 |
| 2024-09-25 | 23.850 | 25.400 | 23.800 | 24.600 | 24.600 | 1,221,000 |
| 2024-09-24 | 23.450 | 24.500 | 23.000 | 23.800 | 23.800 | 944,000 |
| 2024-09-23 | 22.850 | 23.350 | 22.300 | 23.200 | 23.200 | 510,000 |
| 2024-09-20 | 23.800 | 23.850 | 22.800 | 22.850 | 22.850 | 623,000 |
| 2024-09-19 | 23.850 | 24.150 | 23.300 | 23.400 | 23.400 | 707,000 |
| 2024-09-18 | 24.750 | 25.500 | 23.850 | 23.950 | 23.950 | 1,127,000 |
| 2024-09-16 | 24.400 | 25.200 | 24.050 | 24.400 | 24.400 | 1,339,000 |
| 2024-09-13 | 21.950 | 24.400 | 21.900 | 24.400 | 24.400 | 1,603,000 |
| 2024-09-12 | 21.750 | 22.700 | 21.700 | 22.200 | 22.200 | 490,000 |
| 2024-09-11 | 21.550 | 22.200 | 21.550 | 21.600 | 21.600 | 496,000 |
| 2024-09-10 | 21.400 | 22.350 | 21.400 | 22.150 | 22.150 | 816,000 |
| 2024-09-09 | 21.500 | 23.000 | 21.300 | 21.300 | 21.300 | 1,282,000 |
| 2024-09-06 | 22.750 | 23.400 | 22.600 | 22.600 | 22.600 | 533,000 |
| 2024-09-05 | 24.250 | 24.250 | 22.900 | 23.000 | 23.000 | 1,670,000 |
| 2024-09-04 | 21.400 | 24.200 | 20.800 | 24.150 | 24.150 | 2,306,000 |
| 2024-09-03 | 24.200 | 24.250 | 22.250 | 23.050 | 23.050 | 2,537,000 |
| 2024-09-02 | 26.050 | 26.500 | 23.850 | 24.450 | 24.450 | 3,163,000 |
| 2024-08-30 | 27.200 | 27.350 | 25.800 | 26.500 | 26.500 | 1,922,000 |
| 2024-08-29 | 30.400 | 30.400 | 26.700 | 27.100 | 27.100 | 2,691,000 |
| 2024-08-28 | 29.000 | 29.450 | 28.000 | 28.300 | 28.300 | 5,023,000 |
| 2024-08-27 | 30.150 | 31.000 | 29.650 | 30.500 | 30.500 | 2,156,000 |
| 2024-08-26 | 29.050 | 30.950 | 29.000 | 30.400 | 30.400 | 3,475,000 |
| 2024-08-23 | 27.450 | 30.550 | 27.450 | 29.750 | 29.750 | 3,802,000 |
| 2024-08-22 | 28.000 | 28.400 | 27.300 | 27.850 | 27.850 | 1,606,000 |
| 2024-08-21 | 28.000 | 29.850 | 27.050 | 28.350 | 28.350 | 2,885,000 |
| 2024-08-20 | 28.150 | 28.500 | 27.550 | 28.350 | 28.350 | 3,580,000 |
| 2024-08-19 | 29.150 | 29.750 | 27.700 | 29.000 | 29.000 | 5,584,000 |
| 2024-08-16 | 26.800 | 28.600 | 26.050 | 28.600 | 28.600 | 4,304,000 |
| 2024-08-15 | 26.550 | 27.100 | 25.600 | 26.500 | 26.500 | 2,275,000 |
| 2024-08-14 | 27.100 | 28.600 | 26.500 | 26.800 | 26.800 | 6,081,000 |
| 2024-08-13 | 24.100 | 26.900 | 23.000 | 26.650 | 26.650 | 5,778,000 |
| 2024-08-12 | 23.600 | 24.850 | 23.000 | 24.500 | 24.500 | 4,896,000 |
| 2024-08-09 | 24.000 | 25.550 | 23.950 | 25.550 | 25.550 | 7,377,000 |
| 2024-08-08 | 20.800 | 23.250 | 20.300 | 23.250 | 23.250 | 3,151,000 |
| 2024-08-07 | 20.600 | 21.500 | 20.350 | 21.150 | 21.150 | 866,000 |
| 2024-08-06 | 21.500 | 22.200 | 18.900 | 20.600 | 20.600 | 2,496,000 |
| 2024-08-05 | 22.500 | 22.500 | 21.000 | 21.000 | 21.000 | 1,662,000 |
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.