Topkey Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	165.00	166.00	164.00	165.50	165.50	97,924
2023-11-02	162.00	165.50	162.00	164.00	164.00	130,703
2023-11-01	162.00	162.50	160.50	161.50	161.50	85,436
2023-10-31	164.50	167.00	161.00	161.00	161.00	326,931
2023-10-30	164.50	166.00	164.00	165.00	165.00	108,524
2023-10-27	161.00	164.50	161.00	164.00	164.00	165,003
2023-10-26	161.50	163.00	161.00	161.50	161.50	249,582
2023-10-25	163.00	163.50	162.00	162.50	162.50	245,404
2023-10-24	163.50	163.50	161.00	163.00	163.00	331,641
2023-10-23	165.50	165.50	162.00	164.00	164.00	285,888
2023-10-20	168.50	168.50	165.50	167.00	167.00	303,771
2023-10-19	171.50	172.50	168.50	170.00	170.00	391,499
2023-10-18	170.00	177.00	169.00	172.00	172.00	1,272,335
2023-10-17	174.00	175.50	170.00	170.50	170.50	474,217
2023-10-16	176.00	176.00	173.50	174.00	174.00	239,036
2023-10-13	176.50	178.00	176.00	176.00	176.00	285,012
2023-10-12	180.00	181.00	176.50	176.50	176.50	649,865
2023-10-11	174.50	181.00	174.50	179.50	179.50	1,624,599
2023-10-06	177.00	177.00	174.00	174.50	174.50	236,151
2023-10-05	178.00	178.50	175.00	176.00	176.00	382,153
2023-10-04	171.00	178.00	170.50	175.50	175.50	721,659
2023-10-03	170.00	172.50	170.00	171.00	171.00	248,223
2023-10-02	167.50	171.00	167.00	169.50	169.50	184,664
2023-09-28	168.00	168.00	166.50	166.50	166.50	116,669
2023-09-27	166.00	167.50	165.00	167.00	167.00	66,252
2023-09-26	167.00	167.00	165.50	165.50	165.50	93,896
2023-09-25	166.50	168.00	166.50	167.00	167.00	62,144
2023-09-22	166.50	167.00	165.00	166.50	166.50	114,708
2023-09-21	168.50	168.50	165.50	166.00	166.00	189,626
2023-09-20	173.00	173.00	168.50	168.50	168.50	285,065
2023-09-19	170.00	174.00	170.00	172.50	172.50	423,659
2023-09-18	169.50	172.00	169.00	169.50	169.50	149,964
2023-09-15	171.00	171.00	168.50	170.00	170.00	172,457
2023-09-14	167.50	171.00	167.50	170.00	170.00	216,875
2023-09-13	166.00	168.00	166.00	167.00	167.00	84,776
2023-09-12	167.50	167.50	165.00	166.00	166.00	123,685
2023-09-11	169.50	169.50	166.50	166.50	166.50	181,445
2023-09-08	168.50	169.50	167.50	169.00	169.00	117,894
2023-09-07	169.00	170.50	168.50	168.50	168.50	110,437
2023-09-06	170.00	171.00	169.00	169.00	169.00	116,473
2023-09-05	170.50	172.00	170.00	170.00	170.00	115,793
2023-09-04	170.00	172.50	170.00	171.00	171.00	186,526
2023-09-01	168.00	171.00	168.00	170.00	170.00	182,975
2023-08-31	168.50	169.50	168.00	168.50	168.50	87,529
2023-08-30	169.50	170.50	168.50	168.50	168.50	229,405
2023-08-29	166.00	170.00	166.00	169.00	169.00	233,946
2023-08-28	166.00	167.50	165.00	165.50	165.50	159,760
2023-08-25	164.00	166.50	163.00	166.00	166.00	203,246
2023-08-24	165.00	165.50	163.00	164.00	164.00	170,576
2023-08-23	160.50	166.00	160.00	164.00	164.00	296,172
2023-08-22	163.00	163.50	160.00	160.00	160.00	198,961
2023-08-21	161.50	163.00	160.50	163.00	163.00	120,856
2023-08-18	162.50	164.50	160.00	161.00	161.00	225,880
2023-08-17	159.50	163.00	158.50	163.00	163.00	195,346
2023-08-16	159.00	161.00	157.50	160.00	160.00	229,911
2023-08-15	161.00	161.50	159.00	160.00	160.00	429,549
2023-08-14	169.00	169.00	159.00	160.00	160.00	947,317
2023-08-11	167.00	171.50	165.00	168.50	168.50	1,000,350
2023-08-10	166.50	168.00	164.50	166.50	166.50	253,776
2023-08-09	170.00	170.00	166.50	166.50	166.50	314,495

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.