Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 122.50 | 123.50 | 120.00 | 121.00 | 109.14 | 98,051 |
| 2022-05-13 | 122.00 | 123.50 | 119.50 | 122.00 | 110.04 | 72,454 |
| 2022-05-12 | 120.00 | 120.50 | 118.50 | 119.50 | 107.79 | 70,662 |
| 2022-05-11 | 119.00 | 121.50 | 118.50 | 121.00 | 109.14 | 47,931 |
| 2022-05-10 | 118.00 | 119.50 | 116.50 | 119.50 | 107.79 | 100,224 |
| 2022-05-09 | 121.50 | 121.50 | 117.50 | 119.00 | 107.34 | 76,174 |
| 2022-05-06 | 122.00 | 122.00 | 120.00 | 121.50 | 109.59 | 96,079 |
| 2022-05-05 | 123.50 | 124.50 | 122.50 | 123.00 | 110.95 | 64,044 |
| 2022-05-04 | 123.50 | 124.50 | 122.00 | 123.00 | 110.95 | 44,000 |
| 2022-05-03 | 125.00 | 126.50 | 121.50 | 124.00 | 111.85 | 77,275 |
| 2022-04-29 | 124.00 | 127.50 | 123.50 | 125.00 | 112.75 | 76,111 |
| 2022-04-28 | 122.00 | 125.50 | 121.50 | 125.50 | 113.20 | 38,010 |
| 2022-04-27 | 124.00 | 124.00 | 121.00 | 123.50 | 111.40 | 133,739 |
| 2022-04-26 | 125.50 | 127.00 | 125.50 | 127.00 | 114.55 | 35,089 |
| 2022-04-25 | 127.50 | 127.50 | 125.00 | 125.50 | 113.20 | 126,144 |
| 2022-04-22 | 129.00 | 129.50 | 128.50 | 129.50 | 116.81 | 16,403 |
| 2022-04-21 | 129.50 | 130.00 | 127.00 | 130.00 | 117.26 | 125,200 |
| 2022-04-20 | 131.50 | 132.00 | 128.50 | 130.50 | 117.71 | 97,004 |
| 2022-04-19 | 129.00 | 133.00 | 129.00 | 133.00 | 119.97 | 55,030 |
| 2022-04-18 | 128.50 | 130.00 | 128.00 | 128.50 | 115.91 | 37,020 |
| 2022-04-15 | 128.00 | 129.50 | 128.00 | 128.50 | 115.91 | 25,000 |
| 2022-04-14 | 130.50 | 131.00 | 129.00 | 129.00 | 116.36 | 31,000 |
| 2022-04-13 | 129.50 | 132.00 | 128.00 | 131.00 | 118.16 | 43,001 |
| 2022-04-12 | 128.00 | 129.00 | 128.00 | 129.00 | 116.36 | 11,863 |
| 2022-04-11 | 130.00 | 130.00 | 129.00 | 129.00 | 116.36 | 33,268 |
| 2022-04-08 | 129.00 | 132.50 | 129.00 | 130.00 | 117.26 | 38,039 |
| 2022-04-07 | 132.00 | 132.00 | 130.00 | 130.00 | 117.26 | 15,758 |
| 2022-04-06 | 132.00 | 132.00 | 131.50 | 132.00 | 119.06 | 6,123 |
| 2022-04-01 | 132.50 | 132.50 | 131.00 | 131.00 | 118.16 | 28,411 |
| 2022-03-31 | 132.00 | 133.50 | 132.00 | 133.00 | 119.97 | 6,287 |
| 2022-03-30 | 134.00 | 134.00 | 133.00 | 133.50 | 120.42 | 27,295 |
| 2022-03-29 | 129.50 | 133.00 | 129.50 | 132.50 | 119.51 | 70,013 |
| 2022-03-28 | 131.00 | 131.50 | 130.00 | 130.50 | 117.71 | 43,022 |
| 2022-03-25 | 132.00 | 132.50 | 131.50 | 131.50 | 118.61 | 18,005 |
| 2022-03-24 | 135.00 | 135.00 | 133.00 | 134.00 | 120.87 | 21,046 |
| 2022-03-23 | 135.00 | 135.00 | 133.50 | 134.50 | 121.32 | 26,007 |
| 2022-03-22 | 133.50 | 135.00 | 133.50 | 135.00 | 121.77 | 12,159 |
| 2022-03-21 | 134.00 | 135.00 | 133.00 | 135.00 | 121.77 | 25,118 |
| 2022-03-18 | 132.00 | 133.00 | 131.50 | 133.00 | 119.97 | 15,046 |
| 2022-03-17 | 132.50 | 133.00 | 131.00 | 133.00 | 119.97 | 60,088 |
| 2022-03-16 | 133.00 | 133.00 | 129.00 | 129.50 | 116.81 | 41,510 |
| 2022-03-15 | 134.00 | 134.00 | 129.00 | 129.00 | 116.36 | 31,145 |
| 2022-03-14 | 131.50 | 131.50 | 131.00 | 131.00 | 118.16 | 18,066 |
| 2022-03-11 | 133.00 | 133.00 | 131.00 | 131.00 | 118.16 | 24,138 |
| 2022-03-10 | 130.00 | 134.00 | 130.00 | 133.50 | 120.42 | 107,066 |
| 2022-03-09 | 127.00 | 131.00 | 127.00 | 128.50 | 115.91 | 22,010 |
| 2022-03-08 | 131.00 | 131.50 | 127.00 | 127.00 | 114.55 | 61,361 |
| 2022-03-07 | 135.00 | 135.00 | 130.00 | 130.50 | 117.71 | 47,105 |
| 2022-03-04 | 134.00 | 135.00 | 133.50 | 134.00 | 120.87 | 21,215 |
| 2022-03-03 | 134.00 | 135.50 | 134.00 | 134.50 | 121.32 | 22,000 |
| 2022-03-02 | 136.50 | 136.50 | 134.00 | 134.50 | 121.32 | 26,000 |
| 2022-03-01 | 135.50 | 136.00 | 134.00 | 135.00 | 121.77 | 31,465 |
| 2022-02-25 | 131.50 | 135.50 | 131.50 | 135.50 | 122.22 | 22,006 |
| 2022-02-24 | 135.00 | 135.00 | 132.00 | 132.50 | 119.51 | 33,245 |
| 2022-02-23 | 134.00 | 134.50 | 133.00 | 134.00 | 120.87 | 23,374 |
| 2022-02-22 | 134.00 | 134.00 | 133.00 | 133.50 | 120.42 | 18,608 |
| 2022-02-21 | 134.00 | 135.00 | 134.00 | 134.50 | 121.32 | 6,051 |
| 2022-02-18 | 133.00 | 134.00 | 132.50 | 134.00 | 120.87 | 22,011 |
| 2022-02-17 | 133.50 | 135.00 | 133.00 | 133.50 | 120.42 | 42,050 |
| 2022-02-16 | 134.00 | 136.00 | 133.50 | 133.50 | 120.42 | 80,442 |
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.