Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 149.00 | 152.00 | 147.50 | 150.50 | 141.53 | 447,133 |
| 2022-08-08 | 143.00 | 149.00 | 143.00 | 148.50 | 139.65 | 357,630 |
| 2022-08-05 | 142.00 | 144.50 | 142.00 | 144.00 | 135.41 | 174,353 |
| 2022-08-04 | 141.50 | 142.00 | 137.00 | 141.00 | 132.59 | 113,114 |
| 2022-08-03 | 143.50 | 145.00 | 141.00 | 141.50 | 133.06 | 95,760 |
| 2022-08-02 | 143.00 | 143.50 | 140.50 | 143.50 | 134.94 | 174,400 |
| 2022-08-01 | 141.50 | 144.50 | 141.00 | 144.00 | 135.41 | 226,772 |
| 2022-07-29 | 145.50 | 147.00 | 145.00 | 147.00 | 132.59 | 231,270 |
| 2022-07-28 | 146.50 | 146.50 | 144.50 | 145.00 | 130.79 | 108,770 |
| 2022-07-27 | 145.00 | 146.50 | 144.50 | 146.00 | 131.69 | 103,391 |
| 2022-07-26 | 145.50 | 145.50 | 143.50 | 144.50 | 130.34 | 77,881 |
| 2022-07-25 | 144.00 | 146.00 | 143.50 | 145.50 | 131.24 | 113,051 |
| 2022-07-22 | 144.50 | 144.50 | 142.50 | 143.00 | 128.99 | 121,619 |
| 2022-07-21 | 143.50 | 145.50 | 143.50 | 145.00 | 130.79 | 118,263 |
| 2022-07-20 | 148.00 | 148.50 | 143.00 | 143.00 | 128.99 | 482,504 |
| 2022-07-19 | 141.00 | 147.00 | 141.00 | 146.50 | 132.14 | 608,361 |
| 2022-07-18 | 139.00 | 140.50 | 139.00 | 139.00 | 125.38 | 101,204 |
| 2022-07-15 | 139.00 | 141.00 | 138.00 | 138.00 | 124.48 | 98,032 |
| 2022-07-14 | 136.50 | 141.00 | 136.50 | 138.00 | 124.48 | 350,544 |
| 2022-07-13 | 135.50 | 138.00 | 134.50 | 136.00 | 122.67 | 164,597 |
| 2022-07-12 | 137.00 | 137.00 | 134.50 | 134.50 | 121.32 | 107,314 |
| 2022-07-11 | 138.00 | 142.00 | 136.00 | 136.00 | 122.67 | 377,804 |
| 2022-07-08 | 132.00 | 134.00 | 131.00 | 132.00 | 119.06 | 41,572 |
| 2022-07-07 | 131.00 | 132.50 | 130.50 | 132.00 | 119.06 | 30,670 |
| 2022-07-06 | 130.00 | 131.50 | 129.00 | 130.00 | 117.26 | 25,000 |
| 2022-07-05 | 129.50 | 132.50 | 129.50 | 132.00 | 119.06 | 67,601 |
| 2022-07-04 | 127.50 | 129.50 | 126.50 | 127.00 | 114.55 | 73,257 |
| 2022-07-01 | 127.00 | 129.00 | 125.50 | 126.00 | 113.65 | 58,682 |
| 2022-06-30 | 131.50 | 131.50 | 128.00 | 128.50 | 115.91 | 76,671 |
| 2022-06-29 | 132.50 | 132.50 | 131.50 | 132.50 | 119.51 | 15,078 |
| 2022-06-28 | 134.00 | 134.00 | 132.00 | 134.00 | 120.87 | 30,510 |
| 2022-06-27 | 135.00 | 136.50 | 133.00 | 134.50 | 121.32 | 83,181 |
| 2022-06-24 | 132.50 | 134.00 | 131.00 | 133.50 | 120.42 | 112,016 |
| 2022-06-23 | 131.00 | 133.00 | 129.00 | 130.50 | 117.71 | 95,217 |
| 2022-06-22 | 134.00 | 134.00 | 130.50 | 130.50 | 117.71 | 73,603 |
| 2022-06-21 | 131.00 | 134.00 | 130.50 | 132.50 | 119.51 | 133,006 |
| 2022-06-20 | 132.00 | 135.50 | 130.00 | 130.00 | 117.26 | 149,897 |
| 2022-06-17 | 125.50 | 131.50 | 125.50 | 131.50 | 118.61 | 86,437 |
| 2022-06-16 | 132.00 | 132.00 | 127.00 | 127.00 | 114.55 | 69,079 |
| 2022-06-15 | 130.00 | 131.50 | 129.50 | 131.50 | 118.61 | 66,722 |
| 2022-06-14 | 128.00 | 130.00 | 126.00 | 130.00 | 117.26 | 76,110 |
| 2022-06-13 | 129.00 | 130.00 | 126.00 | 128.50 | 115.91 | 96,457 |
| 2022-06-10 | 127.50 | 132.00 | 127.00 | 131.00 | 118.16 | 132,094 |
| 2022-06-09 | 128.50 | 128.50 | 126.50 | 127.50 | 115.00 | 34,018 |
| 2022-06-08 | 128.00 | 129.00 | 127.00 | 128.50 | 115.91 | 48,070 |
| 2022-06-07 | 128.00 | 128.00 | 127.00 | 127.00 | 114.55 | 28,443 |
| 2022-06-06 | 129.50 | 129.50 | 127.00 | 128.00 | 115.46 | 46,104 |
| 2022-06-02 | 129.00 | 129.50 | 127.50 | 129.50 | 116.81 | 35,016 |
| 2022-06-01 | 129.00 | 130.50 | 128.50 | 130.00 | 117.26 | 65,198 |
| 2022-05-31 | 126.00 | 129.50 | 126.00 | 129.00 | 116.36 | 142,075 |
| 2022-05-30 | 125.00 | 126.50 | 124.00 | 126.50 | 114.10 | 57,031 |
| 2022-05-27 | 124.00 | 125.00 | 123.50 | 124.00 | 111.85 | 37,051 |
| 2022-05-26 | 126.00 | 127.00 | 123.50 | 123.50 | 111.40 | 77,443 |
| 2022-05-25 | 124.00 | 125.50 | 122.50 | 125.50 | 113.20 | 53,116 |
| 2022-05-24 | 127.00 | 127.00 | 124.00 | 124.00 | 111.85 | 20,086 |
| 2022-05-23 | 126.50 | 126.50 | 124.00 | 126.00 | 113.65 | 47,202 |
| 2022-05-20 | 123.50 | 126.00 | 121.00 | 125.00 | 112.75 | 156,156 |
| 2022-05-19 | 120.00 | 123.50 | 119.50 | 122.50 | 110.49 | 65,376 |
| 2022-05-18 | 121.50 | 123.00 | 120.50 | 122.50 | 110.49 | 80,409 |
| 2022-05-17 | 121.00 | 122.00 | 119.00 | 122.00 | 110.04 | 80,061 |
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.