Toplus Global Co., Ltd. (TPEX:3522)
Taiwan · Delayed Price · Currency is TWD 15.90
-0.30 (-1.85%)
Jan 22, 2026, 1:30 PM CST
Toplus Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.40 | 16.55 | 16.25 | 16.40 | - | 1.23% | 1,007 |
| Jan 21, 2026 | 16.95 | 17.00 | 16.20 | 16.20 | 16.20 | -4.42% | 234,551 |
| Jan 20, 2026 | 17.00 | 17.35 | 16.60 | 16.95 | 16.95 | -0.29% | 134,800 |
| Jan 19, 2026 | 17.40 | 17.75 | 16.90 | 17.00 | 17.00 | -2.30% | 247,745 |
| Jan 16, 2026 | 17.95 | 17.95 | 17.30 | 17.40 | 17.40 | -1.42% | 118,206 |
| Jan 15, 2026 | 18.20 | 18.20 | 17.65 | 17.65 | 17.65 | -1.94% | 39,919 |
| Jan 14, 2026 | 17.90 | 18.20 | 17.10 | 18.00 | 18.00 | 1.41% | 312,340 |
| Jan 13, 2026 | 17.60 | 17.80 | 16.30 | 17.75 | 17.75 | 0.28% | 268,730 |
| Jan 12, 2026 | 17.20 | 17.95 | 17.20 | 17.70 | 17.70 | -1.12% | 179,317 |
| Jan 9, 2026 | 18.00 | 18.00 | 17.65 | 17.90 | 17.52 | -1.10% | 106,041 |
| Jan 8, 2026 | 18.45 | 18.80 | 18.00 | 18.10 | 17.71 | -2.69% | 86,832 |
| Jan 7, 2026 | 18.95 | 18.95 | 18.30 | 18.60 | 18.20 | -1.33% | 354,995 |
| Jan 6, 2026 | 18.30 | 19.20 | 18.05 | 18.85 | 18.45 | 3.01% | 381,638 |
| Jan 5, 2026 | 19.10 | 19.10 | 18.00 | 18.30 | 17.91 | -3.43% | 170,376 |
| Jan 2, 2026 | 19.40 | 19.40 | 18.70 | 18.95 | 18.54 | -1.30% | 113,207 |
| Dec 31, 2025 | 19.50 | 19.60 | 18.85 | 19.20 | 18.79 | -0.78% | 285,958 |
| Dec 30, 2025 | 18.00 | 19.40 | 18.00 | 19.35 | 18.94 | 5.74% | 380,891 |
| Dec 29, 2025 | 17.35 | 18.65 | 17.35 | 18.30 | 17.91 | 2.81% | 297,093 |
| Dec 26, 2025 | 17.25 | 17.90 | 17.25 | 17.80 | 17.42 | 0.56% | 234,134 |
| Dec 24, 2025 | 17.50 | 17.80 | 17.25 | 17.70 | 17.32 | 2.61% | 182,233 |
| Dec 23, 2025 | 17.90 | 17.90 | 17.20 | 17.25 | 16.88 | -3.63% | 82,445 |
| Dec 22, 2025 | 17.70 | 18.00 | 16.70 | 17.90 | 17.52 | -0.28% | 279,461 |
| Dec 19, 2025 | 18.00 | 18.25 | 17.55 | 17.95 | 17.57 | -0.83% | 122,376 |
| Dec 18, 2025 | 18.10 | 18.50 | 17.50 | 18.10 | 17.71 | 0.84% | 267,622 |
| Dec 17, 2025 | 17.40 | 18.00 | 17.25 | 17.95 | 17.57 | 5.59% | 504,836 |
| Dec 16, 2025 | 16.05 | 17.25 | 16.05 | 17.00 | 16.64 | 6.58% | 435,226 |
| Dec 15, 2025 | 15.50 | 16.00 | 15.50 | 15.95 | 15.61 | 2.57% | 159,950 |
| Dec 12, 2025 | 15.50 | 15.60 | 14.60 | 15.55 | 15.22 | 3.32% | 96,810 |
| Dec 11, 2025 | 15.60 | 15.60 | 15.05 | 15.05 | 14.73 | -3.22% | 275,823 |
| Dec 10, 2025 | 15.55 | 15.55 | 15.45 | 15.55 | 15.22 | -0.32% | 38,487 |
| Dec 9, 2025 | 15.95 | 15.95 | 15.45 | 15.60 | 15.27 | - | 25,105 |
| Dec 8, 2025 | 15.60 | 15.60 | 15.45 | 15.60 | 15.27 | - | 32,398 |
| Dec 5, 2025 | 15.65 | 15.80 | 15.60 | 15.60 | 15.27 | -1.58% | 70,531 |
| Dec 4, 2025 | 15.70 | 15.85 | 15.65 | 15.85 | 15.51 | 0.32% | 41,427 |
| Dec 3, 2025 | 15.65 | 15.85 | 15.65 | 15.80 | 15.46 | 0.64% | 53,089 |
| Dec 2, 2025 | 15.95 | 15.95 | 15.65 | 15.70 | 15.36 | -1.57% | 27,577 |
| Dec 1, 2025 | 16.25 | 16.35 | 15.65 | 15.95 | 15.61 | -0.31% | 34,724 |
| Nov 28, 2025 | 16.20 | 16.35 | 15.80 | 16.00 | 15.66 | - | 46,071 |
| Nov 27, 2025 | 15.95 | 16.15 | 15.90 | 16.00 | 15.66 | 1.27% | 45,505 |
| Nov 26, 2025 | 15.95 | 15.95 | 15.80 | 15.80 | 15.46 | -0.94% | 7,214 |
| Nov 25, 2025 | 15.90 | 15.95 | 15.55 | 15.95 | 15.61 | - | 79,107 |
| Nov 24, 2025 | 16.00 | 16.00 | 15.70 | 15.95 | 15.61 | - | 75,166 |
| Nov 21, 2025 | 16.15 | 16.15 | 15.60 | 15.95 | 15.61 | -0.31% | 55,367 |
| Nov 20, 2025 | 15.60 | 16.05 | 15.55 | 16.00 | 15.66 | 0.31% | 34,155 |
| Nov 19, 2025 | 16.00 | 16.50 | 15.60 | 15.95 | 15.61 | -0.31% | 108,169 |
| Nov 18, 2025 | 15.60 | 16.05 | 15.55 | 16.00 | 15.66 | - | 77,131 |
| Nov 17, 2025 | 16.00 | 16.30 | 15.40 | 16.00 | 15.66 | - | 176,679 |
| Nov 14, 2025 | 16.40 | 16.40 | 15.85 | 16.00 | 15.66 | -2.44% | 129,282 |
| Nov 13, 2025 | 16.40 | 16.60 | 15.85 | 16.40 | 16.05 | 1.86% | 170,457 |
| Nov 12, 2025 | 15.90 | 16.15 | 15.65 | 16.10 | 15.75 | 1.26% | 56,242 |