Topkey Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	166.00	166.00	163.50	164.00	164.00	181,007
2026-07-22	165.50	167.50	164.00	165.50	165.50	207,125
2026-07-21	165.00	166.00	163.50	165.00	165.00	200,001
2026-07-20	167.00	167.00	161.50	164.00	164.00	282,001
2026-07-17	163.50	167.50	163.50	165.50	165.50	563,010
2026-07-16	164.50	167.50	163.50	163.50	163.50	1,111,268
2026-07-15	169.50	174.00	169.00	171.00	163.00	850,200
2026-07-14	173.00	173.00	167.00	168.50	160.62	783,002
2026-07-13	172.00	174.50	170.00	171.50	163.48	391,131
2026-07-10	171.50	171.50	171.50	171.50	163.48	0
2026-07-09	173.50	173.50	171.50	171.50	171.50	244,034
2026-07-08	173.50	175.50	172.00	173.00	173.00	177,032
2026-07-07	177.00	177.50	171.50	173.50	173.50	377,000
2026-07-06	176.50	177.00	174.50	175.00	175.00	507,027
2026-07-03	167.50	175.50	167.50	172.50	172.50	840,000
2026-07-02	167.50	169.00	167.00	167.00	167.00	162,014
2026-07-01	167.50	169.00	167.00	167.50	167.50	236,125
2026-06-30	166.50	168.00	166.00	167.00	167.00	297,014
2026-06-29	164.50	165.50	164.00	165.50	165.50	112,029
2026-06-26	165.00	166.00	164.00	164.00	164.00	152,092
2026-06-25	165.00	168.00	165.00	166.00	166.00	250,002
2026-06-24	163.00	165.50	163.00	164.50	164.50	130,003
2026-06-23	165.50	165.50	163.50	164.50	164.50	138,001
2026-06-22	163.00	165.50	163.00	165.00	165.00	217,000
2026-06-18	164.50	165.50	163.00	163.00	163.00	291,081
2026-06-17	166.00	166.00	164.50	165.00	165.00	101,000
2026-06-16	166.50	166.50	163.50	165.50	165.50	161,179
2026-06-15	166.50	166.50	164.50	166.00	166.00	148,042
2026-06-12	164.50	166.50	164.50	165.50	165.50	248,028
2026-06-11	163.00	164.00	161.00	163.00	163.00	238,201
2026-06-10	162.50	165.50	162.00	163.50	163.50	237,420
2026-06-09	160.00	164.50	160.00	163.50	163.50	180,012
2026-06-08	155.00	161.50	155.00	160.50	160.50	240,022
2026-06-05	163.50	164.50	162.00	162.50	162.50	205,100
2026-06-04	163.00	163.00	162.00	162.50	162.50	146,046
2026-06-03	160.50	165.50	159.50	163.00	163.00	566,090
2026-06-02	161.50	162.00	159.50	160.50	160.50	220,000
2026-06-01	161.50	162.50	160.00	162.00	162.00	228,030
2026-05-29	160.00	162.00	159.00	160.50	160.50	398,168
2026-05-28	157.50	160.00	157.00	159.00	159.00	235,100
2026-05-27	160.00	160.00	157.00	157.50	157.50	292,492
2026-05-26	159.50	160.00	158.00	159.50	159.50	215,052
2026-05-25	163.00	163.50	158.50	159.50	159.50	382,030
2026-05-22	161.50	163.50	160.50	163.00	163.00	348,050
2026-05-21	159.00	161.50	158.50	161.00	161.00	288,278
2026-05-20	158.00	158.50	156.50	158.00	158.00	259,050
2026-05-19	156.00	163.00	156.00	157.50	157.50	703,400
2026-05-18	155.00	158.00	153.50	156.00	156.00	602,200
2026-05-15	152.50	157.00	152.00	154.50	154.50	480,050
2026-05-14	153.00	153.50	149.50	151.50	151.50	429,100
2026-05-13	152.50	153.00	150.50	152.50	152.50	330,012
2026-05-12	151.00	152.00	150.50	152.00	152.00	195,197
2026-05-11	151.00	151.50	150.00	151.50	151.50	163,072
2026-05-08	152.00	152.50	149.50	151.00	151.00	135,000
2026-05-07	150.50	151.50	149.00	151.00	151.00	421,011
2026-05-06	151.50	152.50	150.00	151.00	151.00	293,000
2026-05-05	151.00	153.00	151.00	151.00	151.00	177,024
2026-05-04	150.00	151.00	149.00	151.00	151.00	200,000
2026-04-30	151.50	152.50	149.50	149.50	149.50	286,000
2026-04-29	152.50	154.00	150.50	151.50	151.50	255,000

← NewerPage 2 of 21 · 1,220 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.