Topkey Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	170.00	172.50	169.50	169.50	169.50	476,882
2023-08-07	166.50	169.50	166.50	169.50	169.50	216,391
2023-08-04	165.50	167.00	165.00	166.50	166.50	118,848
2023-08-02	168.50	170.50	165.00	165.00	165.00	505,313
2023-08-01	171.50	172.50	168.50	168.50	168.50	266,398
2023-07-31	170.00	173.50	170.00	171.00	171.00	324,936
2023-07-28	170.00	170.00	169.00	169.50	169.50	210,084
2023-07-27	168.50	170.50	168.50	170.00	170.00	154,502
2023-07-26	170.50	171.50	168.00	168.00	168.00	258,881
2023-07-25	167.50	171.50	167.00	170.50	170.50	394,594
2023-07-24	169.00	169.00	165.50	166.50	166.50	389,861
2023-07-21	170.00	171.00	168.50	168.50	168.50	355,092
2023-07-20	170.50	172.00	169.00	171.50	171.50	198,270
2023-07-19	169.00	171.50	169.00	169.50	169.50	362,994
2023-07-18	173.50	173.50	168.50	169.00	169.00	888,424
2023-07-17	174.50	174.50	172.50	174.00	174.00	296,970
2023-07-14	173.00	175.00	170.50	174.00	174.00	462,188
2023-07-13	176.00	178.50	173.00	173.00	173.00	891,913
2023-07-12	186.00	186.00	183.00	184.50	173.50	871,871
2023-07-11	187.00	187.00	182.50	183.00	172.09	789,543
2023-07-10	190.50	190.50	187.50	188.50	177.26	545,065
2023-07-07	191.00	192.00	188.50	190.00	178.67	613,980
2023-07-06	195.50	195.50	192.50	192.50	181.02	510,211
2023-07-05	195.00	197.50	194.50	195.00	183.37	519,390
2023-07-04	196.00	196.00	194.00	195.00	183.37	320,121
2023-07-03	193.50	197.00	193.00	196.00	184.31	563,712
2023-06-30	193.00	193.50	191.50	193.00	181.49	213,641
2023-06-29	194.00	194.00	191.00	192.00	180.55	351,529
2023-06-28	193.00	193.50	192.00	192.00	180.55	392,671
2023-06-27	196.00	196.00	192.00	192.00	180.55	725,216
2023-06-26	197.00	197.00	193.50	196.00	184.31	557,992
2023-06-21	200.00	200.50	196.50	197.50	185.72	918,516
2023-06-20	194.50	201.50	194.50	199.00	187.14	2,470,944
2023-06-19	192.50	194.00	191.50	193.00	181.49	399,100
2023-06-16	194.00	195.50	192.00	192.50	181.02	769,804
2023-06-15	194.50	194.50	193.00	194.00	182.43	561,522
2023-06-14	196.00	197.50	193.00	193.50	181.96	596,132
2023-06-13	195.00	197.50	194.50	195.50	183.84	516,010
2023-06-12	195.00	195.50	193.00	194.50	182.90	480,731
2023-06-09	193.50	195.00	191.50	194.50	182.90	605,051
2023-06-08	195.50	195.50	193.00	193.50	181.96	327,145
2023-06-07	195.00	196.00	193.50	195.50	183.84	371,794
2023-06-06	197.00	197.00	193.00	194.50	182.90	512,081
2023-06-05	195.00	197.00	195.00	196.00	184.31	404,059
2023-06-02	197.00	197.50	194.50	194.50	182.90	588,014
2023-06-01	195.00	197.00	194.00	196.50	184.78	404,050
2023-05-31	194.50	196.50	194.50	195.50	183.84	243,383
2023-05-30	197.00	197.00	194.00	194.00	182.43	351,332
2023-05-29	190.50	198.50	190.50	196.50	184.78	825,081
2023-05-26	194.00	195.00	187.00	190.00	178.67	1,741,771
2023-05-25	199.50	200.00	194.00	194.00	182.43	1,398,702
2023-05-24	201.50	201.50	199.00	199.00	187.14	412,342
2023-05-23	197.50	202.50	197.00	201.50	189.49	626,743
2023-05-22	196.00	198.50	196.00	197.00	185.25	383,432
2023-05-19	200.50	202.00	196.50	196.50	184.78	664,468
2023-05-18	200.00	201.50	198.50	200.00	188.08	336,781
2023-05-17	197.00	200.00	197.00	198.00	186.20	400,562
2023-05-16	196.50	198.50	196.00	196.00	184.31	308,697
2023-05-15	199.00	199.50	194.50	195.00	183.37	585,183
2023-05-12	195.00	200.00	195.00	199.50	187.61	548,861

← NewerPage 14 of 21 · 1,221 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.