Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 197,000 |
| 2026-04-27 | 151.50 | 152.50 | 149.50 | 151.00 | 151.00 | 369,107 |
| 2026-04-24 | 153.50 | 153.50 | 150.50 | 151.50 | 151.50 | 327,396 |
| 2026-04-23 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 409,640 |
| 2026-04-22 | 157.50 | 157.50 | 154.50 | 155.50 | 155.50 | 338,000 |
| 2026-04-21 | 157.50 | 158.50 | 157.00 | 157.00 | 157.00 | 155,069 |
| 2026-04-20 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 169,069 |
| 2026-04-17 | 157.50 | 158.00 | 156.00 | 156.50 | 156.50 | 190,010 |
| 2026-04-16 | 155.00 | 157.50 | 154.50 | 156.00 | 156.00 | 229,000 |
| 2026-04-15 | 155.00 | 156.00 | 154.00 | 154.50 | 154.50 | 170,000 |
| 2026-04-14 | 151.50 | 154.50 | 151.50 | 154.00 | 154.00 | 221,236 |
| 2026-04-13 | 150.50 | 152.50 | 150.50 | 151.50 | 151.50 | 134,324 |
| 2026-04-10 | 149.00 | 151.00 | 148.50 | 150.50 | 150.50 | 165,000 |
| 2026-04-09 | 151.50 | 151.50 | 149.00 | 149.00 | 149.00 | 151,100 |
| 2026-04-08 | 151.50 | 153.50 | 151.00 | 151.50 | 151.50 | 164,090 |
| 2026-04-07 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 94,000 |
| 2026-04-02 | 151.00 | 152.00 | 149.00 | 149.50 | 149.50 | 121,000 |
| 2026-04-01 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 93,000 |
| 2026-03-31 | 147.00 | 150.50 | 147.00 | 149.00 | 149.00 | 150,078 |
| 2026-03-30 | 148.50 | 149.50 | 147.00 | 148.00 | 148.00 | 208,010 |
| 2026-03-27 | 149.50 | 150.00 | 149.00 | 149.50 | 149.50 | 224,000 |
| 2026-03-26 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | 179,010 |
| 2026-03-25 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 175,014 |
| 2026-03-24 | 151.00 | 151.50 | 148.50 | 149.50 | 149.50 | 254,101 |
| 2026-03-23 | 150.00 | 152.00 | 148.50 | 150.00 | 150.00 | 319,178 |
| 2026-03-20 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | 302,000 |
| 2026-03-19 | 155.50 | 155.50 | 153.50 | 153.50 | 153.50 | 441,000 |
| 2026-03-18 | 156.50 | 157.50 | 155.50 | 155.50 | 155.50 | 366,000 |
| 2026-03-17 | 158.00 | 159.00 | 156.50 | 156.50 | 156.50 | 370,000 |
| 2026-03-16 | 159.50 | 159.50 | 157.00 | 158.00 | 158.00 | 291,000 |
| 2026-03-13 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 422,642 |
| 2026-03-12 | 160.50 | 162.00 | 160.00 | 161.00 | 161.00 | 164,603 |
| 2026-03-11 | 160.00 | 162.50 | 160.00 | 161.50 | 161.50 | 204,316 |
| 2026-03-10 | 162.50 | 163.00 | 160.00 | 161.50 | 161.50 | 207,451 |
| 2026-03-09 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 344,632 |
| 2026-03-06 | 163.50 | 165.00 | 162.50 | 164.00 | 164.00 | 93,015 |
| 2026-03-05 | 164.50 | 166.50 | 163.50 | 165.50 | 165.50 | 266,204 |
| 2026-03-04 | 165.50 | 165.50 | 161.50 | 162.00 | 162.00 | 387,829 |
| 2026-03-03 | 167.50 | 169.00 | 166.00 | 167.00 | 167.00 | 281,165 |
| 2026-03-02 | 167.50 | 170.50 | 164.50 | 169.00 | 169.00 | 663,280 |
| 2026-02-26 | 164.00 | 169.50 | 162.50 | 169.50 | 169.50 | 1,611,560 |
| 2026-02-25 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 581,000 |
| 2026-02-24 | 169.00 | 169.00 | 165.00 | 166.50 | 166.50 | 461,147 |
| 2026-02-23 | 166.50 | 169.00 | 163.50 | 168.00 | 168.00 | 762,702 |
| 2026-02-11 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 564,115 |
| 2026-02-10 | 158.50 | 159.00 | 157.00 | 158.00 | 158.00 | 124,000 |
| 2026-02-09 | 159.00 | 160.00 | 158.00 | 158.50 | 158.50 | 120,000 |
| 2026-02-06 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 145,000 |
| 2026-02-05 | 158.50 | 160.50 | 158.00 | 160.00 | 160.00 | 143,036 |
| 2026-02-04 | 158.00 | 159.50 | 157.50 | 159.00 | 159.00 | 109,000 |
| 2026-02-03 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | 121,019 |
| 2026-02-02 | 158.50 | 158.50 | 154.00 | 156.50 | 156.50 | 439,000 |
| 2026-01-30 | 160.00 | 160.00 | 157.50 | 158.00 | 158.00 | 321,000 |
| 2026-01-29 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 428,226 |
| 2026-01-28 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 359,019 |
| 2026-01-27 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 141,012 |
| 2026-01-26 | 165.00 | 166.00 | 164.00 | 164.50 | 164.50 | 159,056 |
| 2026-01-23 | 166.00 | 167.00 | 163.50 | 165.00 | 165.00 | 139,060 |
| 2026-01-22 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | 108,000 |
| 2026-01-21 | 166.00 | 166.00 | 163.00 | 164.50 | 164.50 | 194,210 |
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.