Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 166.50 | 167.50 | 166.00 | 166.50 | 166.50 | 190,000 |
| 2026-01-19 | 171.50 | 171.50 | 167.00 | 168.00 | 168.00 | 415,091 |
| 2026-01-16 | 169.00 | 172.00 | 168.00 | 171.50 | 171.50 | 439,057 |
| 2026-01-15 | 167.00 | 168.00 | 166.00 | 167.50 | 167.50 | 190,000 |
| 2026-01-14 | 163.00 | 167.50 | 163.00 | 167.00 | 167.00 | 381,057 |
| 2026-01-13 | 162.50 | 163.50 | 161.00 | 163.00 | 163.00 | 203,000 |
| 2026-01-12 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 266,036 |
| 2026-01-09 | 163.50 | 164.00 | 161.50 | 162.00 | 162.00 | 169,216 |
| 2026-01-08 | 162.50 | 164.50 | 162.50 | 163.50 | 163.50 | 182,018 |
| 2026-01-07 | 161.50 | 163.50 | 161.50 | 162.50 | 162.50 | 133,000 |
| 2026-01-06 | 161.50 | 163.00 | 161.00 | 161.50 | 161.50 | 164,000 |
| 2026-01-05 | 162.50 | 162.50 | 159.50 | 160.50 | 160.50 | 330,350 |
| 2026-01-02 | 162.00 | 165.50 | 162.00 | 162.50 | 162.50 | 316,240 |
| 2025-12-31 | 160.00 | 162.00 | 160.00 | 161.50 | 161.50 | 189,003 |
| 2025-12-30 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | 148,004 |
| 2025-12-29 | 160.00 | 161.50 | 160.00 | 160.50 | 160.50 | 124,624 |
| 2025-12-26 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 185,000 |
| 2025-12-24 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | 142,081 |
| 2025-12-23 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 194,001 |
| 2025-12-22 | 162.50 | 164.00 | 161.50 | 163.50 | 163.50 | 192,022 |
| 2025-12-19 | 160.50 | 163.00 | 160.50 | 161.00 | 161.00 | 194,100 |
| 2025-12-18 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | 254,000 |
| 2025-12-17 | 158.50 | 163.50 | 158.50 | 161.50 | 161.50 | 503,178 |
| 2025-12-16 | 158.50 | 159.50 | 155.50 | 157.00 | 157.00 | 317,106 |
| 2025-12-15 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | 219,005 |
| 2025-12-12 | 160.00 | 163.00 | 160.00 | 161.50 | 161.50 | 204,151 |
| 2025-12-11 | 159.50 | 162.50 | 159.00 | 160.00 | 160.00 | 302,030 |
| 2025-12-10 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | 157,050 |
| 2025-12-09 | 159.50 | 160.50 | 159.00 | 159.50 | 159.50 | 200,280 |
| 2025-12-08 | 162.50 | 162.50 | 159.50 | 160.50 | 160.50 | 336,103 |
| 2025-12-05 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | 380,185 |
| 2025-12-04 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 189,000 |
| 2025-12-03 | 166.50 | 166.50 | 165.00 | 165.00 | 165.00 | 147,015 |
| 2025-12-02 | 166.50 | 167.00 | 165.00 | 166.00 | 166.00 | 122,853 |
| 2025-12-01 | 166.50 | 167.50 | 166.00 | 166.00 | 166.00 | 119,000 |
| 2025-11-28 | 167.50 | 168.00 | 166.00 | 167.00 | 167.00 | 100,000 |
| 2025-11-27 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | 166,411 |
| 2025-11-26 | 165.50 | 170.50 | 165.50 | 169.00 | 169.00 | 300,000 |
| 2025-11-25 | 166.00 | 167.00 | 164.50 | 165.00 | 165.00 | 200,000 |
| 2025-11-24 | 164.50 | 166.00 | 164.00 | 166.00 | 166.00 | 209,000 |
| 2025-11-21 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | 240,000 |
| 2025-11-20 | 166.50 | 167.00 | 164.00 | 165.00 | 165.00 | 246,000 |
| 2025-11-19 | 165.50 | 166.00 | 163.50 | 164.00 | 164.00 | 104,381 |
| 2025-11-18 | 167.00 | 167.50 | 164.00 | 164.50 | 164.50 | 382,060 |
| 2025-11-17 | 169.00 | 169.50 | 167.00 | 168.00 | 168.00 | 174,203 |
| 2025-11-14 | 170.00 | 170.50 | 168.00 | 169.00 | 169.00 | 227,000 |
| 2025-11-13 | 172.00 | 173.00 | 170.50 | 171.00 | 171.00 | 303,000 |
| 2025-11-12 | 171.50 | 173.50 | 171.00 | 172.00 | 172.00 | 246,221 |
| 2025-11-11 | 173.00 | 175.00 | 170.00 | 171.00 | 171.00 | 1,245,160 |
| 2025-11-10 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 198,000 |
| 2025-11-07 | 184.00 | 184.50 | 182.50 | 184.50 | 184.50 | 108,165 |
| 2025-11-06 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 108,100 |
| 2025-11-05 | 184.50 | 185.00 | 180.50 | 182.50 | 182.50 | 592,302 |
| 2025-11-04 | 184.00 | 186.50 | 184.00 | 186.50 | 186.50 | 187,013 |
| 2025-11-03 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | 216,100 |
| 2025-10-31 | 186.50 | 188.50 | 186.00 | 186.00 | 186.00 | 234,164 |
| 2025-10-30 | 188.50 | 188.50 | 186.00 | 186.50 | 186.50 | 134,210 |
| 2025-10-29 | 188.00 | 189.00 | 187.50 | 188.50 | 188.50 | 125,030 |
| 2025-10-28 | 189.50 | 189.50 | 188.00 | 188.00 | 188.00 | 110,000 |
| 2025-10-27 | 192.00 | 192.00 | 187.50 | 189.00 | 189.00 | 175,005 |
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.