Tosoh Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.00	16.00	16.00	16.00	16.00	-	300
Sep 11, 2025	16.00	16.00	16.00	16.00	16.00	1.07%	201
Sep 5, 2025	15.83	15.83	15.83	15.83	15.83	2.19%	750
Aug 14, 2025	15.49	15.49	15.49	15.49	15.49	2.51%	500
Jul 9, 2025	15.11	15.11	15.11	15.11	15.11	11.51%	300
Jan 6, 2025	13.55	13.55	13.55	13.55	13.55	5.04%	165
Dec 3, 2024	12.90	12.90	12.90	12.90	12.90	4.03%	400
Aug 27, 2024	13.00	13.00	11.82	12.40	12.40	-4.54%	50,472
Jul 15, 2024	12.99	12.99	12.99	12.99	12.99	-0.04%	200
Jul 12, 2024	12.99	13.00	12.99	13.00	13.00	0.54%	200
Jul 11, 2024	12.93	12.93	12.93	12.93	12.93	-5.73%	185
Apr 16, 2024	13.71	13.71	13.71	13.71	13.71	-2.28%	1,500
Apr 15, 2024	14.03	14.03	14.03	14.03	14.03	3.47%	100
Mar 21, 2024	13.56	13.56	13.56	13.56	13.56	-2.80%	552
Mar 14, 2024	14.00	14.00	13.95	13.95	13.95	2.88%	200
Feb 22, 2024	13.56	13.56	13.56	13.56	13.56	5.57%	744
Feb 9, 2024	12.85	12.85	12.85	12.85	12.85	-2.87%	812
Jan 31, 2024	13.22	13.22	13.22	13.22	13.22	-1.46%	112
Jan 16, 2024	13.42	13.42	13.42	13.42	13.42	0.37%	2,250
Jan 12, 2024	13.37	13.37	13.37	13.37	13.37	-0.22%	601
Jan 9, 2024	13.40	13.40	13.40	13.40	13.40	6.52%	100
Nov 16, 2023	12.88	12.88	12.58	12.58	12.58	4.01%	4,170
Oct 17, 2023	12.10	12.10	12.10	12.10	12.10	-0.53%	390
Oct 4, 2023	12.16	12.16	12.16	12.16	12.16	-1.46%	4,000
Oct 3, 2023	12.34	12.34	12.34	12.34	12.34	-7.08%	600
Sep 21, 2023	13.28	13.28	13.28	13.28	13.28	-0.87%	200
Sep 14, 2023	13.40	13.40	13.40	13.40	13.40	0.57%	774
Sep 7, 2023	13.32	13.32	13.32	13.32	13.32	7.47%	4,672
Aug 23, 2023	12.39	12.39	12.39	12.39	12.39	-2.26%	200
Aug 17, 2023	12.68	12.68	12.68	12.68	12.68	0.04%	390
Aug 11, 2023	12.68	12.68	12.68	12.68	12.68	6.78%	5,607
Jul 5, 2023	11.87	11.87	11.87	11.87	11.87	-1.08%	100
Jul 3, 2023	12.00	12.00	12.00	12.00	12.00	0.10%	4,170
Jun 13, 2023	11.99	11.99	11.99	11.99	11.99	-1.58%	300
May 19, 2023	12.18	12.18	12.18	12.18	12.18	-9.71%	300
Apr 20, 2023	13.49	13.49	13.49	13.49	13.49	0.37%	744
Apr 18, 2023	13.44	13.44	13.44	13.44	13.44	1.82%	656
Apr 14, 2023	13.20	13.20	13.20	13.20	13.20	11.39%	3,000
Dec 22, 2022	11.85	11.85	11.85	11.85	11.85	5.05%	1,900
Oct 27, 2022	11.28	11.28	11.28	11.28	11.28	-0.79%	450
Oct 10, 2022	11.37	11.37	11.37	11.37	11.37	-0.61%	2,000
Sep 23, 2022	11.44	11.44	11.44	11.44	11.44	-4.35%	250
Sep 20, 2022	11.96	11.96	11.96	11.96	11.96	-11.34%	825
Jun 8, 2022	13.49	13.49	13.49	13.49	13.49	-9.22%	2,500
May 23, 2022	14.86	14.86	14.86	14.86	14.86	1.96%	2,037
May 13, 2022	14.58	14.58	14.58	14.58	14.58	10.17%	100
Apr 26, 2022	13.39	13.39	13.23	13.23	13.23	-13.64%	16,514
Mar 22, 2022	15.32	15.32	15.32	15.32	15.32	-	602
Mar 16, 2022	15.33	15.33	15.32	15.32	15.32	9.43%	396