Toplus Global Co., Ltd. (TPEX:3522)
Taiwan
· Delayed Price · Currency is TWD 12.55
0.00 (0.00%)
Apr 29, 2026, 1:23 PM CST
Toplus Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.55 | 12.60 | 12.55 | 12.55 | 12.55 | - | 57,868 |
| Apr 28, 2026 | 12.90 | 12.90 | 12.30 | 12.55 | 12.55 | 0.40% | 75,024 |
| Apr 27, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 118,230 |
| Apr 24, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.40% | 69,675 |
| Apr 23, 2026 | 12.75 | 12.80 | 12.60 | 12.65 | 12.65 | -1.17% | 123,313 |
| Apr 22, 2026 | 12.95 | 12.95 | 12.75 | 12.80 | 12.80 | -1.16% | 170,762 |
| Apr 21, 2026 | 12.95 | 12.95 | 12.75 | 12.95 | 12.95 | -0.38% | 148,192 |
| Apr 20, 2026 | 13.00 | 13.10 | 12.60 | 13.00 | 13.00 | -1.14% | 444,633 |
| Apr 17, 2026 | 13.10 | 13.20 | 12.90 | 13.15 | 13.15 | 0.38% | 131,732 |
| Apr 16, 2026 | 13.05 | 13.15 | 12.90 | 13.10 | 13.10 | 0.38% | 229,897 |
| Apr 15, 2026 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | -0.76% | 58,770 |
| Apr 14, 2026 | 13.60 | 13.60 | 13.10 | 13.15 | 13.15 | -0.38% | 89,419 |
| Apr 13, 2026 | 12.90 | 13.40 | 12.90 | 13.20 | 13.20 | 1.54% | 282,213 |
| Apr 10, 2026 | 12.75 | 13.00 | 12.55 | 13.00 | 13.00 | 3.17% | 95,748 |
| Apr 9, 2026 | 12.65 | 12.85 | 12.60 | 12.60 | 12.60 | -2.33% | 104,419 |
| Apr 8, 2026 | 12.65 | 12.90 | 12.60 | 12.90 | 12.90 | -0.77% | 77,255 |
| Apr 7, 2026 | 12.70 | 13.00 | 12.65 | 13.00 | 13.00 | 3.59% | 211,736 |
| Apr 2, 2026 | 12.60 | 12.80 | 12.50 | 12.55 | 12.55 | -3.46% | 72,696 |
| Apr 1, 2026 | 13.00 | 13.00 | 12.50 | 13.00 | 13.00 | 3.59% | 86,726 |
| Mar 31, 2026 | 12.80 | 12.85 | 12.55 | 12.55 | 12.55 | -3.46% | 92,478 |
| Mar 30, 2026 | 13.15 | 13.15 | 12.45 | 13.00 | 13.00 | 0.78% | 115,575 |
| Mar 27, 2026 | 12.80 | 13.05 | 12.50 | 12.90 | 12.90 | 0.78% | 165,100 |
| Mar 26, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 119,932 |
| Mar 25, 2026 | 13.00 | 13.10 | 12.85 | 12.90 | 12.90 | -0.77% | 85,194 |
| Mar 24, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | - | 123,689 |
| Mar 23, 2026 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | -0.38% | 84,415 |
| Mar 20, 2026 | 13.10 | 13.10 | 12.90 | 13.05 | 13.05 | - | 248,936 |
| Mar 19, 2026 | 13.60 | 13.60 | 12.95 | 13.05 | 13.05 | -2.25% | 141,558 |
| Mar 18, 2026 | 13.45 | 13.50 | 13.20 | 13.35 | 13.35 | -0.74% | 131,848 |
| Mar 17, 2026 | 13.70 | 13.90 | 13.30 | 13.45 | 13.45 | -1.82% | 263,241 |
| Mar 16, 2026 | 14.10 | 14.10 | 13.50 | 13.70 | 13.70 | -2.84% | 192,477 |
| Mar 13, 2026 | 14.05 | 14.30 | 13.80 | 14.10 | 14.10 | -1.05% | 95,431 |
| Mar 12, 2026 | 14.20 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | 42,273 |
| Mar 11, 2026 | 14.20 | 14.25 | 14.00 | 14.20 | 14.20 | 1.43% | 95,147 |
| Mar 10, 2026 | 14.25 | 14.25 | 13.65 | 14.00 | 14.00 | 1.82% | 103,344 |
| Mar 9, 2026 | 14.40 | 14.40 | 13.55 | 13.75 | 13.75 | -5.17% | 233,685 |
| Mar 6, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 61,958 |
| Mar 5, 2026 | 14.45 | 14.85 | 14.45 | 14.50 | 14.50 | 0.69% | 59,571 |
| Mar 4, 2026 | 14.50 | 14.65 | 14.05 | 14.40 | 14.40 | -3.03% | 227,054 |
| Mar 3, 2026 | 15.05 | 15.15 | 14.70 | 14.85 | 14.85 | -1.66% | 207,128 |
| Mar 2, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | - | 157,232 |
| Feb 26, 2026 | 15.05 | 15.30 | 15.05 | 15.10 | 15.10 | 0.33% | 131,471 |
| Feb 25, 2026 | 15.10 | 15.20 | 15.05 | 15.05 | 15.05 | 0.33% | 158,927 |
| Feb 24, 2026 | 15.20 | 15.35 | 15.00 | 15.00 | 15.00 | -1.32% | 470,374 |
| Feb 23, 2026 | 15.10 | 15.35 | 15.10 | 15.20 | 15.20 | 0.66% | 207,464 |
| Feb 11, 2026 | 15.35 | 15.45 | 15.05 | 15.10 | 15.10 | -1.31% | 168,752 |
| Feb 10, 2026 | 15.50 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 167,685 |
| Feb 9, 2026 | 15.50 | 15.55 | 15.05 | 15.10 | 15.10 | -1.31% | 348,921 |
| Feb 6, 2026 | 15.15 | 15.45 | 15.05 | 15.30 | 15.30 | -0.33% | 200,113 |
| Feb 5, 2026 | 15.55 | 15.55 | 15.25 | 15.35 | 15.35 | -1.29% | 250,099 |
| Feb 4, 2026 | 15.15 | 15.70 | 15.15 | 15.55 | 15.55 | -2.81% | 406,464 |
| Feb 3, 2026 | 16.15 | 16.20 | 15.90 | 16.00 | 16.00 | - | 28,127 |
| Feb 2, 2026 | 15.95 | 16.15 | 15.75 | 16.00 | 16.00 | 0.31% | 56,208 |
| Jan 30, 2026 | 16.00 | 16.15 | 15.70 | 15.95 | 15.95 | -0.62% | 43,809 |
| Jan 29, 2026 | 15.95 | 16.35 | 15.75 | 16.05 | 16.05 | 0.31% | 150,672 |
| Jan 28, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -1.54% | 86,440 |
| Jan 27, 2026 | 16.30 | 16.35 | 16.10 | 16.25 | 16.25 | -0.61% | 60,393 |
| Jan 26, 2026 | 16.70 | 16.70 | 15.90 | 16.35 | 16.35 | -0.91% | 215,984 |
| Jan 23, 2026 | 16.40 | 16.75 | 16.35 | 16.50 | 16.50 | 3.77% | 295,734 |
| Jan 22, 2026 | 16.40 | 16.55 | 15.90 | 15.90 | 15.90 | -1.85% | 246,997 |
| 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 |