Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 134.00 | 136.50 | 133.00 | 133.00 | 119.97 | 156,003 |
| 2022-02-14 | 134.50 | 135.50 | 134.00 | 134.50 | 121.32 | 111,001 |
| 2022-02-11 | 137.50 | 139.00 | 136.50 | 137.00 | 123.57 | 77,435 |
| 2022-02-10 | 139.00 | 141.50 | 137.50 | 139.50 | 125.83 | 65,047 |
| 2022-02-09 | 136.00 | 140.50 | 136.00 | 140.00 | 126.28 | 82,236 |
| 2022-02-08 | 135.00 | 137.00 | 135.00 | 136.00 | 122.67 | 61,505 |
| 2022-02-07 | 135.50 | 136.00 | 134.00 | 135.50 | 122.22 | 44,251 |
| 2022-01-26 | 132.50 | 133.00 | 132.50 | 133.00 | 119.97 | 16,006 |
| 2022-01-25 | 133.50 | 134.50 | 132.00 | 132.00 | 119.06 | 30,798 |
| 2022-01-24 | 134.00 | 134.50 | 132.00 | 134.50 | 121.32 | 31,062 |
| 2022-01-21 | 137.00 | 137.00 | 134.50 | 134.50 | 121.32 | 105,170 |
| 2022-01-20 | 137.00 | 138.50 | 137.00 | 138.00 | 124.48 | 15,100 |
| 2022-01-19 | 135.00 | 139.50 | 135.00 | 138.50 | 124.93 | 62,010 |
| 2022-01-18 | 138.50 | 138.50 | 138.00 | 138.50 | 124.93 | 9,228 |
| 2022-01-17 | 138.50 | 138.50 | 137.00 | 138.00 | 124.48 | 40,102 |
| 2022-01-14 | 137.00 | 138.50 | 136.50 | 138.50 | 124.93 | 30,008 |
| 2022-01-13 | 140.50 | 140.50 | 138.50 | 140.00 | 126.28 | 34,102 |
| 2022-01-12 | 138.50 | 140.50 | 137.00 | 140.50 | 126.73 | 58,016 |
| 2022-01-11 | 138.00 | 139.00 | 137.00 | 137.00 | 123.57 | 76,095 |
| 2022-01-10 | 139.00 | 141.00 | 139.00 | 140.50 | 126.73 | 27,100 |
| 2022-01-07 | 145.50 | 145.50 | 136.00 | 139.00 | 125.38 | 194,603 |
| 2022-01-06 | 145.00 | 146.00 | 143.00 | 144.50 | 130.34 | 42,004 |
| 2022-01-05 | 149.00 | 149.00 | 144.50 | 145.00 | 130.79 | 87,203 |
| 2022-01-04 | 148.00 | 149.50 | 145.50 | 149.50 | 134.85 | 54,428 |
| 2022-01-03 | 148.00 | 152.00 | 146.00 | 146.50 | 132.14 | 149,061 |
| 2021-12-30 | 147.50 | 150.00 | 147.00 | 150.00 | 135.30 | 107,358 |
| 2021-12-29 | 153.50 | 153.50 | 147.00 | 147.50 | 133.04 | 269,448 |
| 2021-12-28 | 141.50 | 150.00 | 141.00 | 149.00 | 134.40 | 494,906 |
| 2021-12-27 | 138.50 | 141.00 | 138.50 | 140.50 | 126.73 | 23,495 |
| 2021-12-24 | 140.00 | 140.00 | 138.50 | 139.50 | 125.83 | 29,271 |
| 2021-12-23 | 139.50 | 139.50 | 138.00 | 139.50 | 125.83 | 24,103 |
| 2021-12-22 | 140.00 | 140.00 | 138.50 | 139.50 | 125.83 | 13,297 |
| 2021-12-21 | 138.50 | 138.50 | 136.50 | 138.00 | 124.48 | 33,445 |
| 2021-12-20 | 139.50 | 139.50 | 137.50 | 138.00 | 124.48 | 39,093 |
| 2021-12-17 | 141.00 | 141.00 | 138.00 | 139.00 | 125.38 | 31,029 |
| 2021-12-16 | 140.50 | 143.00 | 138.00 | 140.00 | 126.28 | 84,266 |
| 2021-12-15 | 139.50 | 139.50 | 136.00 | 137.50 | 124.02 | 84,027 |
| 2021-12-14 | 145.00 | 145.00 | 137.50 | 137.50 | 124.02 | 99,720 |
| 2021-12-13 | 145.00 | 146.00 | 143.50 | 144.00 | 129.89 | 102,166 |
| 2021-12-10 | 144.00 | 144.00 | 142.00 | 142.00 | 128.08 | 43,319 |
| 2021-12-09 | 145.00 | 145.00 | 143.00 | 144.00 | 129.89 | 38,486 |
| 2021-12-08 | 144.50 | 146.00 | 143.00 | 144.00 | 129.89 | 55,922 |
| 2021-12-07 | 141.00 | 144.00 | 141.00 | 144.00 | 129.89 | 151,649 |
| 2021-12-06 | 141.50 | 141.50 | 139.00 | 140.50 | 126.73 | 43,474 |
| 2021-12-03 | 140.00 | 140.50 | 139.00 | 140.50 | 126.73 | 61,734 |
| 2021-12-02 | 141.00 | 141.00 | 138.50 | 139.50 | 125.83 | 47,037 |
| 2021-12-01 | 139.00 | 141.00 | 137.00 | 141.00 | 127.18 | 139,476 |
| 2021-11-30 | 135.00 | 140.00 | 133.50 | 140.00 | 126.28 | 361,627 |
| 2021-11-29 | 136.00 | 136.00 | 133.00 | 134.00 | 120.87 | 122,020 |
| 2021-11-26 | 136.00 | 138.00 | 135.00 | 137.00 | 123.57 | 111,133 |
| 2021-11-25 | 133.00 | 137.00 | 133.00 | 135.50 | 122.22 | 113,158 |
| 2021-11-24 | 134.50 | 135.50 | 134.50 | 134.50 | 121.32 | 72,384 |
| 2021-11-23 | 134.50 | 134.50 | 133.00 | 133.50 | 120.42 | 60,138 |
| 2021-11-22 | 134.50 | 136.00 | 134.50 | 134.50 | 121.32 | 45,307 |
| 2021-11-19 | 135.00 | 135.50 | 134.00 | 134.00 | 120.87 | 65,175 |
| 2021-11-18 | 136.50 | 138.50 | 135.50 | 135.50 | 122.22 | 203,427 |
| 2021-11-17 | 135.00 | 136.50 | 135.00 | 136.00 | 122.67 | 31,236 |
| 2021-11-16 | 133.50 | 136.50 | 133.00 | 135.50 | 122.22 | 99,165 |
| 2021-11-15 | 133.00 | 133.00 | 131.00 | 133.00 | 119.97 | 101,277 |
| 2021-11-12 | 133.00 | 133.00 | 130.50 | 133.00 | 119.97 | 159,050 |
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.