Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 188.00 | 193.50 | 187.50 | 191.50 | 191.50 | 284,670 |
| 2024-08-01 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | 194,115 |
| 2024-07-31 | 181.50 | 187.00 | 181.50 | 186.50 | 186.50 | 342,919 |
| 2024-07-30 | 182.50 | 183.00 | 179.00 | 182.00 | 182.00 | 289,000 |
| 2024-07-29 | 184.00 | 188.00 | 184.00 | 184.00 | 184.00 | 249,660 |
| 2024-07-26 | 179.00 | 184.00 | 179.00 | 184.00 | 184.00 | 82,654 |
| 2024-07-23 | 180.50 | 182.00 | 180.00 | 182.00 | 182.00 | 80,617 |
| 2024-07-22 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 196,963 |
| 2024-07-19 | 186.00 | 186.00 | 183.50 | 183.50 | 183.50 | 125,679 |
| 2024-07-18 | 187.50 | 187.50 | 185.50 | 187.50 | 187.50 | 142,682 |
| 2024-07-17 | 187.50 | 189.50 | 187.50 | 187.50 | 187.50 | 102,659 |
| 2024-07-16 | 187.50 | 187.50 | 186.50 | 187.50 | 187.50 | 124,218 |
| 2024-07-15 | 188.00 | 188.00 | 185.00 | 187.50 | 187.50 | 210,378 |
| 2024-07-12 | 196.00 | 196.00 | 193.00 | 195.50 | 195.50 | 339,806 |
| 2024-07-11 | 196.00 | 196.00 | 193.00 | 194.50 | 194.50 | 158,055 |
| 2024-07-10 | 192.50 | 195.00 | 191.50 | 194.00 | 194.00 | 120,812 |
| 2024-07-09 | 194.00 | 194.00 | 191.50 | 192.50 | 192.50 | 185,351 |
| 2024-07-08 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | 515,521 |
| 2024-07-05 | 200.50 | 201.50 | 199.50 | 199.50 | 199.50 | 153,521 |
| 2024-07-04 | 202.00 | 202.00 | 200.50 | 200.50 | 200.50 | 60,278 |
| 2024-07-03 | 200.00 | 201.00 | 199.50 | 200.00 | 200.00 | 108,143 |
| 2024-07-02 | 201.50 | 201.50 | 200.00 | 200.00 | 200.00 | 109,516 |
| 2024-07-01 | 201.00 | 203.00 | 201.00 | 201.50 | 201.50 | 74,346 |
| 2024-06-28 | 201.00 | 203.00 | 200.50 | 200.50 | 200.50 | 95,802 |
| 2024-06-27 | 201.50 | 202.00 | 200.50 | 200.50 | 200.50 | 77,195 |
| 2024-06-26 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | 64,849 |
| 2024-06-25 | 206.00 | 206.50 | 202.50 | 203.00 | 203.00 | 154,426 |
| 2024-06-24 | 205.50 | 206.50 | 204.00 | 204.50 | 204.50 | 215,261 |
| 2024-06-21 | 204.50 | 206.50 | 203.50 | 204.50 | 204.50 | 156,252 |
| 2024-06-20 | 203.00 | 205.50 | 202.50 | 205.00 | 205.00 | 166,140 |
| 2024-06-19 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 98,183 |
| 2024-06-18 | 203.00 | 203.00 | 200.50 | 203.00 | 203.00 | 161,158 |
| 2024-06-17 | 200.50 | 202.00 | 200.50 | 202.00 | 202.00 | 140,441 |
| 2024-06-14 | 201.50 | 202.00 | 200.50 | 201.00 | 201.00 | 170,677 |
| 2024-06-13 | 205.00 | 205.00 | 200.50 | 201.50 | 201.50 | 261,605 |
| 2024-06-12 | 201.50 | 207.50 | 200.50 | 205.00 | 205.00 | 391,863 |
| 2024-06-11 | 207.50 | 208.00 | 200.50 | 201.50 | 201.50 | 322,164 |
| 2024-06-07 | 200.50 | 209.00 | 200.50 | 207.50 | 207.50 | 433,963 |
| 2024-06-06 | 204.00 | 204.00 | 200.50 | 200.50 | 200.50 | 174,838 |
| 2024-06-05 | 205.50 | 205.50 | 202.00 | 202.00 | 202.00 | 112,214 |
| 2024-06-04 | 203.50 | 206.00 | 203.00 | 204.50 | 204.50 | 182,544 |
| 2024-06-03 | 203.00 | 205.50 | 203.00 | 203.50 | 203.50 | 180,445 |
| 2024-05-31 | 201.00 | 202.50 | 200.00 | 202.50 | 202.50 | 275,049 |
| 2024-05-30 | 203.00 | 203.00 | 199.00 | 200.50 | 200.50 | 228,882 |
| 2024-05-29 | 205.50 | 205.50 | 203.00 | 203.50 | 203.50 | 107,208 |
| 2024-05-28 | 203.50 | 205.50 | 203.00 | 204.50 | 204.50 | 198,565 |
| 2024-05-27 | 203.00 | 204.00 | 202.00 | 203.50 | 203.50 | 185,055 |
| 2024-05-24 | 204.00 | 204.00 | 201.50 | 202.00 | 202.00 | 176,645 |
| 2024-05-23 | 203.50 | 206.00 | 203.50 | 203.50 | 203.50 | 210,797 |
| 2024-05-22 | 207.00 | 207.00 | 203.00 | 205.50 | 205.50 | 223,364 |
| 2024-05-21 | 207.00 | 207.50 | 204.50 | 206.00 | 206.00 | 156,750 |
| 2024-05-20 | 207.50 | 208.00 | 204.50 | 207.00 | 207.00 | 230,472 |
| 2024-05-17 | 208.50 | 210.00 | 205.00 | 207.00 | 207.00 | 313,163 |
| 2024-05-16 | 210.00 | 210.50 | 207.50 | 208.50 | 208.50 | 396,562 |
| 2024-05-15 | 214.00 | 214.50 | 208.00 | 210.00 | 210.00 | 747,601 |
| 2024-05-14 | 206.00 | 214.50 | 206.00 | 209.00 | 209.00 | 1,541,337 |
| 2024-05-13 | 203.50 | 205.00 | 197.50 | 204.00 | 204.00 | 962,628 |
| 2024-05-10 | 196.50 | 201.00 | 196.50 | 201.00 | 201.00 | 1,484,085 |
| 2024-05-09 | 193.00 | 193.50 | 191.00 | 191.50 | 191.50 | 151,535 |
| 2024-05-08 | 193.50 | 194.50 | 191.50 | 193.00 | 193.00 | 138,970 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 11.0000 TWD |
| 2022-08-01 | 6.0000 TWD |
| 2021-08-13 | 5.0000 TWD |
| 2020-07-30 | 6.0000 TWD |
| 2019-07-23 | 5.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.