Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 176.50 | 178.00 | 172.50 | 177.00 | 166.45 | 823,934 |
| 2022-11-02 | 173.00 | 179.00 | 171.50 | 178.50 | 167.86 | 1,254,384 |
| 2022-11-01 | 174.00 | 174.50 | 170.50 | 171.50 | 161.28 | 334,168 |
| 2022-10-31 | 173.00 | 175.00 | 171.00 | 172.50 | 162.22 | 534,165 |
| 2022-10-28 | 170.00 | 175.00 | 169.00 | 169.50 | 159.39 | 521,705 |
| 2022-10-27 | 163.50 | 174.00 | 162.00 | 172.50 | 162.22 | 1,021,952 |
| 2022-10-26 | 159.00 | 163.00 | 157.50 | 161.50 | 151.87 | 294,112 |
| 2022-10-25 | 161.00 | 162.00 | 157.00 | 158.00 | 148.58 | 288,555 |
| 2022-10-24 | 165.00 | 165.00 | 158.00 | 159.50 | 149.99 | 516,135 |
| 2022-10-21 | 165.00 | 166.50 | 161.50 | 161.50 | 151.87 | 376,259 |
| 2022-10-20 | 169.00 | 169.00 | 162.50 | 166.00 | 156.10 | 1,203,864 |
| 2022-10-19 | 170.50 | 176.50 | 169.00 | 169.50 | 159.39 | 1,473,778 |
| 2022-10-18 | 170.50 | 173.00 | 167.50 | 169.50 | 159.39 | 742,109 |
| 2022-10-17 | 163.00 | 170.00 | 162.00 | 169.00 | 158.92 | 908,269 |
| 2022-10-14 | 158.00 | 167.50 | 157.50 | 165.50 | 155.63 | 1,148,013 |
| 2022-10-13 | 158.00 | 159.50 | 151.50 | 153.50 | 144.35 | 539,891 |
| 2022-10-12 | 156.00 | 159.50 | 155.00 | 158.00 | 148.58 | 284,583 |
| 2022-10-11 | 154.00 | 158.50 | 153.00 | 156.00 | 146.70 | 442,537 |
| 2022-10-07 | 161.50 | 163.50 | 156.00 | 157.00 | 147.64 | 458,743 |
| 2022-10-06 | 159.00 | 163.50 | 159.00 | 163.00 | 153.28 | 206,446 |
| 2022-10-05 | 162.50 | 162.50 | 158.50 | 158.50 | 149.05 | 267,784 |
| 2022-10-04 | 160.50 | 161.00 | 159.00 | 160.50 | 150.93 | 262,739 |
| 2022-10-03 | 154.50 | 159.50 | 154.50 | 157.50 | 148.11 | 244,179 |
| 2022-09-30 | 155.50 | 159.50 | 153.50 | 156.50 | 147.17 | 250,975 |
| 2022-09-29 | 156.00 | 162.00 | 155.50 | 160.00 | 150.46 | 361,423 |
| 2022-09-28 | 158.50 | 158.50 | 151.00 | 152.00 | 142.94 | 416,148 |
| 2022-09-27 | 156.50 | 160.00 | 154.00 | 157.00 | 147.64 | 613,089 |
| 2022-09-26 | 164.50 | 164.50 | 154.00 | 156.00 | 146.70 | 929,542 |
| 2022-09-23 | 176.50 | 176.50 | 165.50 | 165.50 | 155.63 | 724,932 |
| 2022-09-22 | 170.50 | 177.00 | 169.00 | 176.50 | 165.98 | 812,819 |
| 2022-09-21 | 170.00 | 172.50 | 169.00 | 172.00 | 161.75 | 467,961 |
| 2022-09-20 | 169.50 | 171.00 | 168.00 | 170.50 | 160.33 | 353,539 |
| 2022-09-19 | 169.50 | 170.00 | 166.50 | 168.00 | 157.98 | 374,342 |
| 2022-09-16 | 171.50 | 171.50 | 165.50 | 167.00 | 157.04 | 738,147 |
| 2022-09-15 | 172.00 | 174.00 | 169.50 | 170.00 | 159.86 | 539,906 |
| 2022-09-14 | 168.00 | 171.00 | 167.50 | 170.50 | 160.33 | 575,563 |
| 2022-09-13 | 173.50 | 178.00 | 172.00 | 173.50 | 163.16 | 876,764 |
| 2022-09-12 | 180.00 | 180.50 | 172.00 | 172.50 | 162.22 | 1,316,154 |
| 2022-09-08 | 167.50 | 174.50 | 167.50 | 174.50 | 164.10 | 586,480 |
| 2022-09-07 | 168.50 | 170.00 | 166.00 | 166.50 | 156.57 | 359,408 |
| 2022-09-06 | 171.50 | 172.00 | 166.50 | 170.00 | 159.86 | 505,737 |
| 2022-09-05 | 173.50 | 174.00 | 168.00 | 169.50 | 159.39 | 610,422 |
| 2022-09-02 | 177.00 | 180.50 | 170.50 | 172.00 | 161.75 | 1,067,699 |
| 2022-09-01 | 176.00 | 179.50 | 174.50 | 178.50 | 167.86 | 817,378 |
| 2022-08-31 | 175.00 | 178.00 | 173.00 | 178.00 | 167.39 | 835,368 |
| 2022-08-30 | 174.00 | 175.50 | 171.00 | 174.00 | 163.63 | 650,064 |
| 2022-08-29 | 171.00 | 173.50 | 166.50 | 172.00 | 161.75 | 1,093,293 |
| 2022-08-26 | 177.00 | 178.00 | 175.00 | 177.50 | 166.92 | 602,009 |
| 2022-08-25 | 174.50 | 178.00 | 172.50 | 176.50 | 165.98 | 769,550 |
| 2022-08-24 | 178.50 | 179.50 | 172.00 | 173.00 | 162.69 | 759,937 |
| 2022-08-23 | 172.50 | 177.50 | 169.00 | 176.00 | 165.51 | 1,162,821 |
| 2022-08-22 | 176.00 | 179.00 | 172.00 | 174.50 | 164.10 | 1,218,848 |
| 2022-08-19 | 180.50 | 184.00 | 177.00 | 179.50 | 168.80 | 1,871,614 |
| 2022-08-18 | 178.50 | 183.00 | 175.00 | 179.50 | 168.80 | 2,836,224 |
| 2022-08-17 | 171.00 | 179.00 | 168.50 | 176.50 | 165.98 | 3,280,427 |
| 2022-08-16 | 164.50 | 170.00 | 164.50 | 168.00 | 157.98 | 1,166,320 |
| 2022-08-15 | 166.00 | 166.50 | 158.00 | 163.50 | 153.75 | 995,200 |
| 2022-08-12 | 171.50 | 172.00 | 158.00 | 162.50 | 152.81 | 2,272,177 |
| 2022-08-11 | 159.00 | 169.00 | 157.50 | 166.00 | 156.10 | 2,038,903 |
| 2022-08-10 | 150.00 | 164.00 | 150.00 | 160.00 | 150.46 | 1,428,581 |
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.