Topkey Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	203.50	204.00	196.00	196.00	184.31	1,336,224
2023-05-10	202.50	206.00	201.50	205.00	192.78	369,554
2023-05-09	208.00	208.00	202.50	202.50	190.43	627,677
2023-05-08	206.00	208.00	203.50	206.50	194.19	645,331
2023-05-05	202.00	204.50	201.00	204.50	192.31	546,886
2023-05-04	203.00	203.50	199.00	201.00	189.02	416,419
2023-05-03	202.50	204.50	201.00	201.50	189.49	427,077
2023-05-02	203.50	206.50	202.50	204.50	192.31	582,800
2023-04-28	203.00	204.00	201.00	201.00	189.02	674,153
2023-04-27	196.00	202.00	194.50	200.50	188.55	712,964
2023-04-26	195.00	197.00	193.00	196.00	184.31	657,989
2023-04-25	201.50	203.00	194.00	195.50	183.84	1,213,350
2023-04-24	200.00	203.50	200.00	201.00	189.02	371,194
2023-04-21	205.00	206.00	199.00	201.00	189.02	1,359,302
2023-04-20	213.50	215.00	204.50	204.50	192.31	1,537,419
2023-04-19	213.50	215.00	212.00	213.50	200.77	801,002
2023-04-18	215.50	217.00	212.50	213.00	200.30	856,237
2023-04-17	215.00	217.50	212.00	214.00	201.24	1,242,781
2023-04-14	221.50	223.00	215.00	215.00	202.18	2,023,162
2023-04-13	218.00	221.00	215.00	219.00	205.94	2,480,502
2023-04-12	212.00	218.00	211.00	216.00	203.12	2,234,852
2023-04-11	209.50	214.50	209.50	210.50	197.95	1,398,543
2023-04-10	209.00	211.00	207.00	209.00	196.54	811,702
2023-04-07	210.00	211.00	207.00	207.00	194.66	645,275
2023-04-06	209.50	210.00	206.00	209.00	196.54	863,828
2023-03-31	213.00	214.00	209.00	209.50	197.01	1,302,179
2023-03-30	215.50	215.50	210.50	212.50	199.83	1,371,354
2023-03-29	216.00	220.00	211.00	214.50	201.71	2,751,660
2023-03-28	216.50	216.50	207.00	211.50	198.89	1,488,896
2023-03-27	214.00	218.00	213.00	214.00	201.24	1,341,826
2023-03-24	216.50	222.00	214.50	215.50	202.65	3,308,577
2023-03-23	207.00	214.00	207.00	213.50	200.77	2,123,438
2023-03-22	205.00	208.00	204.50	205.50	193.25	776,280
2023-03-21	208.00	209.00	203.00	203.50	191.37	920,436
2023-03-20	203.50	210.50	202.50	205.50	193.25	1,262,741
2023-03-17	203.00	205.50	202.00	203.50	191.37	1,079,670
2023-03-16	203.00	205.00	198.50	202.00	189.96	2,011,992
2023-03-15	202.50	209.00	202.50	206.00	193.72	1,951,608
2023-03-14	203.00	204.50	200.50	200.50	188.55	1,717,265
2023-03-13	213.50	213.50	200.00	205.50	193.25	3,751,802
2023-03-10	235.50	235.50	216.00	216.00	203.12	3,773,363
2023-03-09	249.00	249.00	235.00	239.50	225.22	3,259,256
2023-03-08	244.00	248.00	243.00	247.50	232.74	1,610,255
2023-03-07	244.00	251.00	239.50	246.00	231.33	4,277,272
2023-03-06	235.00	244.50	234.00	242.50	228.04	2,718,966
2023-03-03	233.00	234.50	228.00	233.00	219.11	2,050,399
2023-03-02	227.50	234.50	227.00	231.00	217.23	2,501,859
2023-03-01	224.50	228.00	222.50	228.00	214.41	1,883,792
2023-02-24	225.00	226.00	220.50	221.50	208.29	1,767,208
2023-02-23	225.50	229.50	220.50	223.50	210.17	4,365,232
2023-02-22	210.50	227.50	210.50	224.00	210.65	6,737,469
2023-02-21	214.50	219.50	210.50	216.00	203.12	4,485,397
2023-02-20	201.50	209.50	200.50	209.50	197.01	3,271,253
2023-02-17	199.00	203.00	198.00	200.00	188.08	2,055,841
2023-02-16	201.00	204.00	198.00	200.00	188.08	2,408,245
2023-02-15	195.00	204.00	192.50	202.00	189.96	4,006,659
2023-02-14	198.00	204.50	190.50	194.50	182.90	7,051,003
2023-02-13	185.00	195.00	184.50	195.00	183.37	2,554,454
2023-02-10	181.50	181.50	176.50	177.50	166.92	510,628
2023-02-09	181.50	183.00	180.00	180.50	169.74	561,991

← NewerPage 15 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.