Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 180.00 | 184.00 | 180.00 | 181.50 | 170.68 | 989,755 |
| 2023-02-07 | 179.00 | 180.00 | 178.00 | 179.00 | 168.33 | 440,076 |
| 2023-02-06 | 178.50 | 179.50 | 177.50 | 179.00 | 168.33 | 324,440 |
| 2023-02-03 | 178.00 | 180.50 | 177.00 | 178.00 | 167.39 | 577,933 |
| 2023-02-02 | 181.00 | 181.00 | 176.50 | 178.50 | 167.86 | 828,985 |
| 2023-02-01 | 179.50 | 182.00 | 177.50 | 179.50 | 168.80 | 829,222 |
| 2023-01-31 | 172.00 | 179.50 | 172.00 | 178.00 | 167.39 | 1,380,694 |
| 2023-01-30 | 173.50 | 175.00 | 171.00 | 171.50 | 161.28 | 832,659 |
| 2023-01-17 | 171.50 | 174.00 | 171.50 | 172.00 | 161.75 | 674,221 |
| 2023-01-16 | 171.00 | 173.00 | 170.00 | 171.00 | 160.80 | 477,017 |
| 2023-01-13 | 171.50 | 173.00 | 170.50 | 171.50 | 161.28 | 494,839 |
| 2023-01-12 | 176.00 | 176.00 | 169.50 | 171.50 | 161.28 | 1,170,563 |
| 2023-01-11 | 179.50 | 181.00 | 175.00 | 175.00 | 164.57 | 755,139 |
| 2023-01-10 | 183.00 | 184.00 | 178.50 | 180.00 | 169.27 | 777,890 |
| 2023-01-09 | 189.50 | 189.50 | 182.50 | 182.50 | 171.62 | 996,854 |
| 2023-01-06 | 181.00 | 190.00 | 180.50 | 187.50 | 176.32 | 1,168,942 |
| 2023-01-05 | 184.50 | 185.50 | 180.00 | 180.00 | 169.27 | 550,664 |
| 2023-01-04 | 183.00 | 184.50 | 181.00 | 183.50 | 172.56 | 390,086 |
| 2023-01-03 | 183.50 | 184.00 | 181.50 | 182.00 | 171.15 | 354,185 |
| 2022-12-30 | 181.50 | 184.00 | 180.00 | 183.00 | 172.09 | 535,375 |
| 2022-12-29 | 178.50 | 182.00 | 177.00 | 180.00 | 169.27 | 366,942 |
| 2022-12-28 | 185.50 | 185.50 | 178.50 | 179.00 | 168.33 | 458,968 |
| 2022-12-27 | 187.00 | 187.00 | 184.00 | 184.50 | 173.50 | 275,183 |
| 2022-12-26 | 191.50 | 191.50 | 184.50 | 184.50 | 173.50 | 375,423 |
| 2022-12-23 | 188.50 | 191.50 | 186.50 | 189.00 | 177.73 | 392,004 |
| 2022-12-22 | 196.00 | 196.00 | 190.50 | 190.50 | 179.14 | 445,790 |
| 2022-12-21 | 189.50 | 195.00 | 189.00 | 192.50 | 181.02 | 621,995 |
| 2022-12-20 | 195.00 | 196.00 | 187.50 | 187.50 | 176.32 | 1,337,360 |
| 2022-12-19 | 193.00 | 195.50 | 191.50 | 194.50 | 182.90 | 407,841 |
| 2022-12-16 | 194.50 | 200.50 | 193.50 | 193.50 | 181.96 | 976,331 |
| 2022-12-15 | 195.50 | 199.50 | 194.00 | 197.00 | 185.25 | 986,798 |
| 2022-12-14 | 195.50 | 198.00 | 193.50 | 196.50 | 184.78 | 874,974 |
| 2022-12-13 | 200.50 | 202.00 | 192.50 | 193.00 | 181.49 | 2,497,522 |
| 2022-12-12 | 205.00 | 207.50 | 200.50 | 202.00 | 189.96 | 1,434,752 |
| 2022-12-09 | 206.00 | 208.50 | 198.00 | 206.50 | 194.19 | 2,806,382 |
| 2022-12-08 | 202.00 | 207.00 | 195.00 | 205.50 | 193.25 | 2,752,845 |
| 2022-12-07 | 195.00 | 209.50 | 194.00 | 201.00 | 189.02 | 5,057,781 |
| 2022-12-06 | 191.00 | 204.50 | 190.00 | 195.00 | 183.37 | 5,642,728 |
| 2022-12-05 | 178.00 | 191.00 | 177.50 | 189.50 | 178.20 | 3,216,842 |
| 2022-12-02 | 175.00 | 178.00 | 174.50 | 177.50 | 166.92 | 549,820 |
| 2022-12-01 | 173.00 | 176.00 | 171.50 | 176.00 | 165.51 | 707,172 |
| 2022-11-30 | 171.00 | 173.50 | 169.50 | 171.50 | 161.28 | 443,448 |
| 2022-11-29 | 170.50 | 172.00 | 170.00 | 170.00 | 159.86 | 184,711 |
| 2022-11-28 | 169.00 | 173.00 | 168.50 | 171.50 | 161.28 | 263,840 |
| 2022-11-25 | 174.50 | 176.00 | 171.00 | 171.00 | 160.80 | 540,364 |
| 2022-11-24 | 171.00 | 177.50 | 170.00 | 174.50 | 164.10 | 1,133,915 |
| 2022-11-23 | 172.50 | 172.50 | 167.50 | 169.00 | 158.92 | 450,261 |
| 2022-11-22 | 167.50 | 173.50 | 167.50 | 171.50 | 161.28 | 593,087 |
| 2022-11-21 | 165.00 | 169.50 | 164.50 | 168.00 | 157.98 | 389,983 |
| 2022-11-18 | 168.00 | 169.50 | 165.50 | 165.50 | 155.63 | 343,043 |
| 2022-11-17 | 165.00 | 170.50 | 164.50 | 168.50 | 158.45 | 698,659 |
| 2022-11-16 | 168.00 | 170.00 | 165.00 | 165.50 | 155.63 | 637,265 |
| 2022-11-15 | 173.50 | 173.50 | 167.00 | 168.00 | 157.98 | 920,733 |
| 2022-11-14 | 180.00 | 182.50 | 170.50 | 172.00 | 161.75 | 2,378,617 |
| 2022-11-11 | 178.00 | 179.00 | 170.00 | 177.50 | 166.92 | 1,439,681 |
| 2022-11-10 | 179.00 | 179.50 | 175.50 | 176.50 | 165.98 | 431,105 |
| 2022-11-09 | 180.00 | 181.00 | 178.00 | 179.50 | 168.80 | 635,576 |
| 2022-11-08 | 180.00 | 180.50 | 175.00 | 179.50 | 168.80 | 954,927 |
| 2022-11-07 | 180.50 | 182.00 | 177.50 | 179.00 | 168.33 | 874,259 |
| 2022-11-04 | 179.00 | 181.00 | 176.00 | 179.50 | 168.80 | 1,363,635 |
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.