Tosoh Corporation (TOSCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

13.71

-0.32

(-2.28%)

As of 11:08AM EDT. Market open.

Time period:

03 June 2023 - 03 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	13.71	13.71	13.71	13.71	13.71	-
30 May 2024	13.71	13.71	13.71	13.71	13.71	-
29 May 2024	13.71	13.71	13.71	13.71	13.71	-
28 May 2024	13.71	13.71	13.71	13.71	13.71	-
24 May 2024	13.71	13.71	13.71	13.71	13.71	-
23 May 2024	13.71	13.71	13.71	13.71	13.71	-
22 May 2024	13.71	13.71	13.71	13.71	13.71	-
21 May 2024	13.71	13.71	13.71	13.71	13.71	-
20 May 2024	13.71	13.71	13.71	13.71	13.71	-
17 May 2024	13.71	13.71	13.71	13.71	13.71	-
16 May 2024	13.71	13.71	13.71	13.71	13.71	-
15 May 2024	13.71	13.71	13.71	13.71	13.71	-
14 May 2024	13.71	13.71	13.71	13.71	13.71	-
13 May 2024	13.71	13.71	13.71	13.71	13.71	-
10 May 2024	13.71	13.71	13.71	13.71	13.71	-
09 May 2024	13.71	13.71	13.71	13.71	13.71	-
08 May 2024	13.71	13.71	13.71	13.71	13.71	-
07 May 2024	13.71	13.71	13.71	13.71	13.71	-
06 May 2024	13.71	13.71	13.71	13.71	13.71	-
03 May 2024	13.71	13.71	13.71	13.71	13.71	-
02 May 2024	13.71	13.71	13.71	13.71	13.71	-
01 May 2024	13.71	13.71	13.71	13.71	13.71	-
30 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
29 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
26 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
25 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
24 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
23 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
22 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
19 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
18 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
17 Apr 2024	13.71	13.71	13.71	13.71	13.71	-
16 Apr 2024	13.71	13.71	13.71	13.71	13.71	1,500
15 Apr 2024	14.03	14.03	14.03	14.03	14.03	100
12 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
11 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
10 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
09 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
08 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
05 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
04 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
03 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
02 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
01 Apr 2024	13.56	13.56	13.56	13.56	13.56	-
28 Mar 2024	13.56	13.56	13.56	13.56	13.56	-
28 Mar 2024	40 Dividend
27 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
26 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
25 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
22 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
21 Mar 2024	13.56	13.56	13.56	13.56	-26.44	552
20 Mar 2024	13.95	13.95	13.95	13.95	-27.20	-
19 Mar 2024	13.95	13.95	13.95	13.95	-27.20	-
18 Mar 2024	13.95	13.95	13.95	13.95	-27.20	-
15 Mar 2024	13.95	13.95	13.95	13.95	-27.20	-
14 Mar 2024	14.00	14.00	13.95	13.95	-27.20	200
13 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
12 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
11 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
08 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
07 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
06 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
05 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
04 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
01 Mar 2024	13.56	13.56	13.56	13.56	-26.44	-
29 Feb 2024	13.56	13.56	13.56	13.56	-26.44	-
28 Feb 2024	13.56	13.56	13.56	13.56	-26.44	-
27 Feb 2024	13.56	13.56	13.56	13.56	-26.44	-
26 Feb 2024	13.56	13.56	13.56	13.56	-26.44	-
23 Feb 2024	13.56	13.56	13.56	13.56	-26.44	-
22 Feb 2024	13.56	13.56	13.56	13.56	-26.44	744
21 Feb 2024	12.85	12.85	12.85	12.85	-25.05	-
20 Feb 2024	12.85	12.85	12.85	12.85	-25.05	-
16 Feb 2024	12.85	12.85	12.85	12.85	-25.05	-
15 Feb 2024	12.85	12.85	12.85	12.85	-25.05	-
14 Feb 2024	12.85	12.85	12.85	12.85	-25.05	-
13 Feb 2024	12.85	12.85	12.85	12.85	-25.05	-
12 Feb 2024	12.85	12.85	12.85	12.85	-25.05	-
09 Feb 2024	12.85	12.85	12.85	12.85	-25.05	812
08 Feb 2024	13.22	13.22	13.22	13.22	-25.78	-
07 Feb 2024	13.22	13.22	13.22	13.22	-25.78	-
06 Feb 2024	13.22	13.22	13.22	13.22	-25.78	-
05 Feb 2024	13.22	13.22	13.22	13.22	-25.78	-
02 Feb 2024	13.22	13.22	13.22	13.22	-25.78	-
01 Feb 2024	13.22	13.22	13.22	13.22	-25.78	-
31 Jan 2024	13.22	13.22	13.22	13.22	-25.78	112
30 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
29 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
26 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
25 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
24 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
23 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
22 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
19 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
18 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
17 Jan 2024	13.42	13.42	13.42	13.42	-26.17	-
16 Jan 2024	13.42	13.42	13.42	13.42	-26.17	2,250
12 Jan 2024	13.37	13.37	13.37	13.37	-26.07	601
11 Jan 2024	13.40	13.40	13.40	13.40	-26.13	-
10 Jan 2024	13.40	13.40	13.40	13.40	-26.13	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,024.10+53.30(+0.67%)

AUD/USD0.6669+0.0014(+0.20%)

ASX 2007,761.00+59.30(+0.77%)

OIL74.16-2.83(-3.68%)

GOLD2,372.70+26.90(+1.15%)

Bitcoin AUD103,551.91+1,587.48(+1.56%)

Tosoh Corporation (TOSCF)

ALL ORDS
8,024.10
+53.30(+0.67%)

AUD/USD
0.6669
+0.0014(+0.20%)

ASX 200
7,761.00
+59.30(+0.77%)

OIL
74.16
-2.83(-3.68%)

GOLD
2,372.70
+26.90(+1.15%)

Bitcoin AUD
103,551.91
+1,587.48(+1.56%)