Toplus Global Co., Ltd. (3522.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 June 2024 | 17.45 | 17.45 | 17.25 | 17.35 | 17.35 | 63,384 |
| 07 June 2024 | 17.70 | 17.70 | 17.35 | 17.50 | 17.50 | 103,000 |
| 06 June 2024 | 17.65 | 17.70 | 17.25 | 17.30 | 17.30 | 146,000 |
| 05 June 2024 | 17.10 | 17.80 | 17.10 | 17.65 | 17.65 | 204,000 |
| 04 June 2024 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 66,000 |
| 03 June 2024 | 16.95 | 17.05 | 16.95 | 17.00 | 17.00 | 115,000 |
| 31 May 2024 | 17.05 | 17.15 | 16.95 | 17.10 | 17.10 | 56,000 |
| 30 May 2024 | 17.05 | 17.20 | 16.95 | 17.05 | 17.05 | 126,000 |
| 29 May 2024 | 17.00 | 17.20 | 16.80 | 16.90 | 16.90 | 175,000 |
| 28 May 2024 | 17.20 | 17.20 | 16.95 | 17.00 | 17.00 | 146,000 |
| 27 May 2024 | 17.00 | 17.35 | 16.95 | 17.20 | 17.20 | 390,000 |
| 24 May 2024 | 16.90 | 17.35 | 16.75 | 17.00 | 17.00 | 95,000 |
| 23 May 2024 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | 191,000 |
| 22 May 2024 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | 139,000 |
| 21 May 2024 | 17.45 | 17.50 | 17.15 | 17.35 | 17.35 | 96,000 |
| 20 May 2024 | 17.40 | 17.70 | 17.30 | 17.45 | 17.45 | 123,000 |
| 17 May 2024 | 17.35 | 17.40 | 17.25 | 17.30 | 17.30 | 169,000 |
| 16 May 2024 | 17.60 | 17.70 | 17.40 | 17.40 | 17.40 | 135,000 |
| 15 May 2024 | 17.65 | 17.70 | 17.45 | 17.60 | 17.60 | 48,000 |
| 14 May 2024 | 17.40 | 17.90 | 17.40 | 17.65 | 17.65 | 158,000 |
| 13 May 2024 | 18.05 | 18.05 | 17.25 | 17.50 | 17.50 | 304,000 |
| 10 May 2024 | 18.50 | 18.50 | 18.00 | 18.05 | 18.05 | 212,000 |
| 09 May 2024 | 18.35 | 18.55 | 18.10 | 18.10 | 18.10 | 110,000 |
| 08 May 2024 | 18.40 | 18.45 | 18.10 | 18.35 | 18.35 | 97,000 |
| 07 May 2024 | 18.25 | 18.55 | 18.00 | 18.40 | 18.40 | 238,000 |
| 06 May 2024 | 17.70 | 18.95 | 17.65 | 18.35 | 18.35 | 844,000 |
| 03 May 2024 | 17.15 | 17.65 | 17.10 | 17.65 | 17.65 | 401,000 |
| 02 May 2024 | 17.20 | 17.45 | 17.05 | 17.15 | 17.15 | 114,000 |
| 30 Apr 2024 | 17.45 | 17.45 | 17.10 | 17.20 | 17.20 | 106,000 |
| 29 Apr 2024 | 17.45 | 17.75 | 17.30 | 17.40 | 17.40 | 163,000 |
| 26 Apr 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 103,000 |
| 25 Apr 2024 | 17.45 | 17.45 | 17.00 | 17.10 | 17.10 | 113,000 |
| 24 Apr 2024 | 17.60 | 17.60 | 17.30 | 17.45 | 17.45 | 135,000 |
| 23 Apr 2024 | 17.30 | 17.55 | 17.30 | 17.55 | 17.55 | 60,000 |
| 22 Apr 2024 | 17.00 | 17.60 | 17.00 | 17.30 | 17.30 | 162,000 |
| 19 Apr 2024 | 16.95 | 17.30 | 16.70 | 17.00 | 17.00 | 248,000 |
| 18 Apr 2024 | 17.20 | 17.45 | 17.00 | 17.30 | 17.30 | 122,000 |
| 17 Apr 2024 | 16.50 | 17.40 | 16.50 | 17.25 | 17.25 | 312,000 |
| 16 Apr 2024 | 17.65 | 17.65 | 16.25 | 16.40 | 16.40 | 813,000 |
| 15 Apr 2024 | 17.40 | 17.60 | 17.15 | 17.40 | 17.40 | 253,000 |
| 12 Apr 2024 | 17.25 | 17.55 | 17.20 | 17.40 | 17.40 | 328,000 |
| 11 Apr 2024 | 17.00 | 17.40 | 17.00 | 17.25 | 17.25 | 189,000 |
| 10 Apr 2024 | 17.25 | 17.50 | 17.20 | 17.30 | 17.30 | 106,000 |
| 09 Apr 2024 | 17.40 | 17.40 | 17.15 | 17.25 | 17.25 | 337,000 |
| 08 Apr 2024 | 17.90 | 17.90 | 17.35 | 17.35 | 17.35 | 202,000 |
| 03 Apr 2024 | 17.95 | 17.95 | 17.40 | 17.50 | 17.50 | 270,000 |
| 02 Apr 2024 | 18.00 | 18.15 | 17.65 | 17.95 | 17.95 | 478,000 |
| 01 Apr 2024 | 18.10 | 18.30 | 18.00 | 18.15 | 18.15 | 142,000 |
| 29 Mar 2024 | 18.15 | 18.20 | 17.95 | 18.00 | 18.00 | 123,000 |
| 28 Mar 2024 | 18.00 | 18.25 | 17.95 | 18.10 | 18.10 | 117,000 |
| 27 Mar 2024 | 18.00 | 18.15 | 17.90 | 18.00 | 18.00 | 273,000 |
| 26 Mar 2024 | 18.30 | 18.30 | 17.70 | 18.00 | 18.00 | 476,000 |
| 25 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 22 Mar 2024 | 18.25 | 18.60 | 18.25 | 18.40 | 18.40 | 194,000 |
| 21 Mar 2024 | 18.25 | 19.35 | 18.05 | 18.25 | 18.25 | 364,000 |
| 20 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 19 Mar 2024 | 18.65 | 18.65 | 18.30 | 18.45 | 18.45 | 308,000 |
| 18 Mar 2024 | 18.50 | 18.55 | 18.25 | 18.45 | 18.45 | 153,000 |
| 15 Mar 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 440,000 |
| 14 Mar 2024 | 18.75 | 19.00 | 18.55 | 18.70 | 18.70 | 394,000 |
| 13 Mar 2024 | 19.65 | 19.65 | 18.60 | 18.75 | 18.75 | 894,000 |
| 12 Mar 2024 | 20.10 | 20.10 | 19.55 | 19.65 | 19.65 | 418,000 |
| 11 Mar 2024 | 20.00 | 20.40 | 19.90 | 20.15 | 20.15 | 434,000 |
| 08 Mar 2024 | 19.55 | 20.35 | 19.25 | 19.80 | 19.80 | 816,000 |
| 07 Mar 2024 | 20.80 | 20.80 | 19.80 | 19.90 | 19.90 | 1,208,000 |
| 06 Mar 2024 | 21.00 | 21.15 | 20.65 | 20.80 | 20.80 | 387,000 |
| 05 Mar 2024 | 21.10 | 21.95 | 21.00 | 21.00 | 21.00 | 911,000 |
| 04 Mar 2024 | 21.20 | 21.40 | 20.85 | 20.85 | 20.85 | 618,000 |
| 01 Mar 2024 | 21.15 | 21.25 | 20.80 | 21.20 | 21.20 | 573,000 |
| 29 Feb 2024 | 21.30 | 21.30 | 20.40 | 21.05 | 21.05 | 1,050,000 |
| 27 Feb 2024 | 20.45 | 21.30 | 20.45 | 20.95 | 20.95 | 1,801,000 |
| 26 Feb 2024 | 20.40 | 20.90 | 20.05 | 20.45 | 20.45 | 1,440,000 |
| 23 Feb 2024 | 19.80 | 20.20 | 19.35 | 20.00 | 20.00 | 954,000 |
| 22 Feb 2024 | 20.00 | 20.15 | 19.65 | 19.70 | 19.70 | 487,000 |
| 21 Feb 2024 | 19.80 | 19.95 | 19.70 | 19.90 | 19.90 | 440,000 |
| 20 Feb 2024 | 19.50 | 19.85 | 19.50 | 19.65 | 19.65 | 739,000 |
| 19 Feb 2024 | 19.40 | 19.75 | 19.25 | 19.40 | 19.40 | 528,000 |
| 16 Feb 2024 | 19.15 | 19.50 | 18.95 | 19.15 | 19.15 | 999,000 |
| 15 Feb 2024 | 19.10 | 19.15 | 18.65 | 18.75 | 18.75 | 470,000 |
| 05 Feb 2024 | 18.90 | 19.55 | 18.75 | 19.10 | 19.10 | 756,000 |
| 02 Feb 2024 | 18.75 | 19.00 | 18.70 | 18.70 | 18.70 | 366,000 |
| 01 Feb 2024 | 18.70 | 18.95 | 18.70 | 18.75 | 18.75 | 126,000 |
| 31 Jan 2024 | 18.80 | 18.90 | 18.70 | 18.85 | 18.85 | 125,000 |
| 30 Jan 2024 | 19.00 | 19.05 | 18.65 | 18.70 | 18.70 | 370,000 |
| 29 Jan 2024 | 18.95 | 19.05 | 18.85 | 19.00 | 19.00 | 258,000 |
| 26 Jan 2024 | 19.10 | 19.30 | 18.80 | 19.00 | 19.00 | 306,000 |
| 25 Jan 2024 | 19.60 | 19.70 | 19.10 | 19.10 | 19.10 | 284,000 |
| 24 Jan 2024 | 18.85 | 19.85 | 18.80 | 19.55 | 19.55 | 774,000 |
| 23 Jan 2024 | 18.70 | 19.05 | 18.55 | 18.85 | 18.85 | 276,000 |
| 22 Jan 2024 | 19.05 | 19.05 | 18.50 | 18.70 | 18.70 | 802,000 |
| 19 Jan 2024 | 19.50 | 19.55 | 18.80 | 19.00 | 19.00 | 738,000 |
| 18 Jan 2024 | 19.55 | 19.70 | 19.00 | 19.15 | 19.15 | 511,000 |
| 17 Jan 2024 | 19.65 | 20.00 | 18.70 | 19.55 | 19.55 | 1,734,000 |
| 16 Jan 2024 | 19.90 | 19.95 | 19.35 | 19.50 | 19.50 | 692,000 |
| 15 Jan 2024 | 19.95 | 20.05 | 19.55 | 19.85 | 19.85 | 515,000 |
| 12 Jan 2024 | 20.40 | 20.70 | 19.75 | 19.75 | 19.75 | 948,000 |
| 11 Jan 2024 | 19.55 | 20.40 | 19.55 | 20.35 | 20.35 | 1,123,000 |
| 10 Jan 2024 | 20.25 | 20.25 | 19.70 | 19.75 | 19.75 | 629,000 |
| 09 Jan 2024 | 19.90 | 20.45 | 19.45 | 20.25 | 20.25 | 1,172,000 |
| 08 Jan 2024 | 20.55 | 20.55 | 19.70 | 19.95 | 19.95 | 1,215,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.