Topkey Corp historical data

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

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

← NewerPage 3 of 21 · 1,216 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.