Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 180.00 | 183.00 | 180.00 | 182.50 | 182.50 | 121,887 |
| 2024-01-26 | 182.00 | 183.50 | 179.50 | 180.00 | 180.00 | 137,954 |
| 2024-01-25 | 181.00 | 183.50 | 180.00 | 182.50 | 182.50 | 189,893 |
| 2024-01-24 | 178.00 | 180.50 | 177.50 | 180.00 | 180.00 | 86,471 |
| 2024-01-23 | 177.50 | 178.00 | 177.00 | 178.00 | 178.00 | 83,877 |
| 2024-01-22 | 179.00 | 179.00 | 176.50 | 177.00 | 177.00 | 159,883 |
| 2024-01-19 | 177.50 | 179.00 | 176.50 | 178.00 | 178.00 | 113,448 |
| 2024-01-18 | 178.50 | 178.50 | 174.50 | 176.50 | 176.50 | 131,996 |
| 2024-01-17 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 325,577 |
| 2024-01-16 | 182.50 | 182.50 | 180.50 | 181.00 | 181.00 | 93,894 |
| 2024-01-15 | 184.50 | 184.50 | 182.00 | 182.50 | 182.50 | 117,027 |
| 2024-01-12 | 187.50 | 187.50 | 181.50 | 182.50 | 182.50 | 398,771 |
| 2024-01-11 | 181.00 | 186.00 | 181.00 | 185.50 | 185.50 | 483,480 |
| 2024-01-10 | 180.50 | 180.50 | 178.50 | 179.50 | 179.50 | 136,967 |
| 2024-01-09 | 181.50 | 182.50 | 180.50 | 180.50 | 180.50 | 74,446 |
| 2024-01-08 | 179.50 | 181.00 | 179.50 | 180.50 | 180.50 | 50,695 |
| 2024-01-05 | 182.50 | 182.50 | 179.50 | 179.50 | 179.50 | 166,387 |
| 2024-01-04 | 179.00 | 182.50 | 179.00 | 182.00 | 182.00 | 223,333 |
| 2024-01-03 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 176,751 |
| 2024-01-02 | 179.00 | 180.50 | 178.00 | 179.00 | 179.00 | 98,785 |
| 2023-12-29 | 179.00 | 179.50 | 178.00 | 179.00 | 179.00 | 116,704 |
| 2023-12-28 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | 171,522 |
| 2023-12-27 | 181.50 | 181.50 | 179.50 | 180.00 | 180.00 | 98,849 |
| 2023-12-26 | 178.00 | 181.50 | 177.50 | 181.50 | 181.50 | 178,006 |
| 2023-12-25 | 177.50 | 178.50 | 176.00 | 177.00 | 177.00 | 127,430 |
| 2023-12-22 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | 213,265 |
| 2023-12-21 | 181.50 | 181.50 | 179.50 | 181.00 | 181.00 | 92,542 |
| 2023-12-20 | 179.50 | 182.00 | 179.50 | 182.00 | 182.00 | 70,043 |
| 2023-12-19 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | 93,692 |
| 2023-12-18 | 183.00 | 183.50 | 180.50 | 181.00 | 181.00 | 115,156 |
| 2023-12-15 | 181.00 | 183.50 | 180.00 | 183.00 | 183.00 | 282,037 |
| 2023-12-14 | 177.50 | 180.50 | 175.50 | 180.00 | 180.00 | 475,605 |
| 2023-12-13 | 176.50 | 178.50 | 175.50 | 176.50 | 176.50 | 158,442 |
| 2023-12-12 | 181.00 | 181.50 | 175.50 | 176.50 | 176.50 | 650,945 |
| 2023-12-11 | 182.00 | 184.00 | 180.50 | 182.50 | 182.50 | 215,592 |
| 2023-12-08 | 187.00 | 187.50 | 182.50 | 182.50 | 182.50 | 280,919 |
| 2023-12-07 | 190.00 | 191.00 | 186.00 | 186.50 | 186.50 | 457,941 |
| 2023-12-06 | 192.50 | 193.00 | 187.00 | 190.00 | 190.00 | 721,626 |
| 2023-12-05 | 191.50 | 193.00 | 188.00 | 190.50 | 190.50 | 825,190 |
| 2023-12-04 | 183.50 | 192.00 | 183.50 | 190.00 | 190.00 | 1,177,688 |
| 2023-12-01 | 180.00 | 184.00 | 179.50 | 183.50 | 183.50 | 567,689 |
| 2023-11-30 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 113,214 |
| 2023-11-29 | 181.50 | 181.50 | 178.50 | 178.50 | 178.50 | 152,059 |
| 2023-11-28 | 179.50 | 181.50 | 179.50 | 180.50 | 180.50 | 193,389 |
| 2023-11-27 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 211,424 |
| 2023-11-24 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 121,096 |
| 2023-11-23 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | 284,306 |
| 2023-11-22 | 178.00 | 180.00 | 178.00 | 178.50 | 178.50 | 331,919 |
| 2023-11-21 | 179.50 | 179.50 | 175.00 | 178.00 | 178.00 | 272,408 |
| 2023-11-20 | 179.00 | 179.50 | 178.00 | 178.50 | 178.50 | 255,681 |
| 2023-11-17 | 174.00 | 178.00 | 174.00 | 177.50 | 177.50 | 420,251 |
| 2023-11-16 | 175.50 | 175.50 | 173.00 | 173.00 | 173.00 | 142,574 |
| 2023-11-15 | 172.50 | 176.00 | 172.50 | 175.00 | 175.00 | 313,926 |
| 2023-11-14 | 171.00 | 173.00 | 171.00 | 172.50 | 172.50 | 133,170 |
| 2023-11-13 | 172.50 | 173.00 | 169.50 | 172.00 | 172.00 | 253,464 |
| 2023-11-10 | 169.00 | 173.00 | 167.00 | 172.50 | 172.50 | 510,788 |
| 2023-11-09 | 168.50 | 168.50 | 166.50 | 168.00 | 168.00 | 52,772 |
| 2023-11-08 | 166.50 | 169.00 | 166.50 | 167.00 | 167.00 | 108,811 |
| 2023-11-07 | 167.00 | 168.50 | 166.00 | 166.00 | 166.00 | 92,456 |
| 2023-11-06 | 166.50 | 168.50 | 166.50 | 168.00 | 168.00 | 138,310 |
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.