Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 193.50 | 194.00 | 192.50 | 192.50 | 192.50 | 127,231 |
| 2024-05-06 | 194.50 | 194.50 | 192.00 | 193.50 | 193.50 | 189,869 |
| 2024-05-03 | 196.50 | 198.00 | 193.00 | 194.00 | 194.00 | 174,057 |
| 2024-05-02 | 197.00 | 197.50 | 194.50 | 195.00 | 195.00 | 217,428 |
| 2024-04-30 | 197.50 | 197.50 | 195.00 | 197.00 | 197.00 | 234,725 |
| 2024-04-29 | 195.50 | 198.00 | 194.50 | 197.00 | 197.00 | 478,679 |
| 2024-04-26 | 198.50 | 199.00 | 192.50 | 195.00 | 195.00 | 593,060 |
| 2024-04-25 | 193.50 | 200.50 | 193.00 | 198.50 | 198.50 | 1,299,930 |
| 2024-04-24 | 188.50 | 192.00 | 187.50 | 192.00 | 192.00 | 255,001 |
| 2024-04-23 | 186.50 | 188.00 | 184.50 | 187.50 | 187.50 | 238,132 |
| 2024-04-22 | 187.50 | 188.00 | 185.00 | 186.50 | 186.50 | 173,850 |
| 2024-04-19 | 188.00 | 190.50 | 184.00 | 185.50 | 185.50 | 294,572 |
| 2024-04-18 | 184.50 | 192.00 | 184.50 | 190.00 | 190.00 | 252,161 |
| 2024-04-17 | 184.00 | 186.00 | 182.50 | 186.00 | 186.00 | 145,752 |
| 2024-04-16 | 190.00 | 190.50 | 182.50 | 182.50 | 182.50 | 441,128 |
| 2024-04-15 | 193.00 | 194.50 | 190.50 | 191.00 | 191.00 | 157,377 |
| 2024-04-12 | 189.50 | 195.50 | 189.50 | 193.00 | 193.00 | 315,443 |
| 2024-04-11 | 192.50 | 194.50 | 189.00 | 189.50 | 189.50 | 330,133 |
| 2024-04-10 | 193.50 | 197.00 | 193.50 | 193.50 | 193.50 | 199,744 |
| 2024-04-09 | 192.50 | 194.00 | 191.00 | 193.50 | 193.50 | 92,443 |
| 2024-04-08 | 192.50 | 192.50 | 190.50 | 192.50 | 192.50 | 116,903 |
| 2024-04-03 | 194.50 | 195.00 | 192.50 | 192.50 | 192.50 | 84,977 |
| 2024-04-02 | 196.50 | 197.00 | 193.50 | 194.50 | 194.50 | 114,614 |
| 2024-04-01 | 194.00 | 197.00 | 194.00 | 195.50 | 195.50 | 209,567 |
| 2024-03-29 | 195.50 | 195.50 | 191.00 | 192.50 | 192.50 | 166,218 |
| 2024-03-28 | 194.50 | 199.00 | 194.00 | 194.00 | 194.00 | 337,463 |
| 2024-03-27 | 188.50 | 194.00 | 188.50 | 193.50 | 193.50 | 181,892 |
| 2024-03-26 | 192.00 | 194.00 | 188.00 | 189.00 | 189.00 | 301,998 |
| 2024-03-25 | 189.50 | 193.00 | 189.50 | 191.50 | 191.50 | 199,849 |
| 2024-03-22 | 193.00 | 193.00 | 189.50 | 189.50 | 189.50 | 288,326 |
| 2024-03-21 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | 286,882 |
| 2024-03-20 | 198.00 | 199.50 | 193.50 | 195.50 | 195.50 | 655,147 |
| 2024-03-19 | 192.00 | 199.50 | 191.50 | 197.00 | 197.00 | 1,293,499 |
| 2024-03-18 | 182.00 | 194.50 | 181.50 | 193.00 | 193.00 | 1,750,516 |
| 2024-03-15 | 180.50 | 182.50 | 179.50 | 181.00 | 181.00 | 338,699 |
| 2024-03-14 | 181.00 | 182.50 | 178.50 | 179.00 | 179.00 | 396,828 |
| 2024-03-13 | 186.00 | 186.50 | 179.50 | 180.00 | 180.00 | 873,655 |
| 2024-03-12 | 188.00 | 188.50 | 184.50 | 186.00 | 186.00 | 621,998 |
| 2024-03-11 | 189.50 | 190.00 | 186.50 | 187.00 | 187.00 | 715,609 |
| 2024-03-08 | 193.00 | 203.50 | 191.50 | 193.50 | 193.50 | 2,569,870 |
| 2024-03-07 | 188.50 | 195.00 | 188.00 | 193.00 | 193.00 | 1,622,150 |
| 2024-03-06 | 184.00 | 189.00 | 183.50 | 187.00 | 187.00 | 311,235 |
| 2024-03-05 | 187.50 | 187.50 | 184.00 | 184.00 | 184.00 | 203,150 |
| 2024-03-04 | 187.50 | 189.00 | 185.00 | 186.00 | 186.00 | 397,879 |
| 2024-03-01 | 188.00 | 191.00 | 187.00 | 187.50 | 187.50 | 623,218 |
| 2024-02-29 | 184.00 | 188.50 | 183.50 | 187.00 | 187.00 | 320,830 |
| 2024-02-27 | 185.00 | 185.50 | 182.50 | 183.50 | 183.50 | 193,160 |
| 2024-02-26 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 166,146 |
| 2024-02-23 | 187.50 | 188.00 | 186.00 | 187.50 | 187.50 | 145,504 |
| 2024-02-22 | 186.00 | 188.00 | 185.50 | 187.00 | 187.00 | 203,777 |
| 2024-02-21 | 185.50 | 187.00 | 185.50 | 185.50 | 185.50 | 127,532 |
| 2024-02-20 | 190.00 | 190.00 | 185.00 | 185.50 | 185.50 | 275,042 |
| 2024-02-19 | 189.50 | 191.00 | 188.00 | 189.00 | 189.00 | 474,436 |
| 2024-02-16 | 182.00 | 190.00 | 182.00 | 188.00 | 188.00 | 727,232 |
| 2024-02-15 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 143,690 |
| 2024-02-05 | 182.00 | 182.00 | 180.00 | 180.50 | 180.50 | 80,092 |
| 2024-02-02 | 182.00 | 182.50 | 179.00 | 182.00 | 182.00 | 170,082 |
| 2024-02-01 | 183.00 | 183.50 | 180.50 | 180.50 | 180.50 | 172,938 |
| 2024-01-31 | 183.00 | 184.50 | 182.50 | 182.50 | 182.50 | 233,330 |
| 2024-01-30 | 183.50 | 183.50 | 181.00 | 182.00 | 182.00 | 94,551 |
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.