Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 183.00 | 184.00 | 181.50 | 183.00 | 183.00 | 199,000 |
| 2025-07-28 | 183.50 | 183.50 | 182.50 | 182.50 | 182.50 | 86,000 |
| 2025-07-25 | 185.00 | 185.50 | 183.00 | 184.00 | 184.00 | 108,000 |
| 2025-07-24 | 187.00 | 187.00 | 184.00 | 185.50 | 185.50 | 109,015 |
| 2025-07-23 | 184.00 | 186.00 | 183.50 | 186.00 | 186.00 | 173,120 |
| 2025-07-22 | 185.50 | 187.00 | 181.50 | 182.00 | 182.00 | 283,055 |
| 2025-07-21 | 185.00 | 189.00 | 185.00 | 186.50 | 186.50 | 528,100 |
| 2025-07-18 | 184.00 | 185.00 | 182.50 | 184.00 | 184.00 | 383,400 |
| 2025-07-17 | 177.50 | 182.00 | 177.50 | 182.00 | 182.00 | 851,001 |
| 2025-07-16 | 179.00 | 180.00 | 175.50 | 177.50 | 177.50 | 1,756,204 |
| 2025-07-15 | 189.00 | 189.00 | 187.00 | 188.00 | 177.00 | 1,182,692 |
| 2025-07-14 | 191.00 | 191.00 | 186.50 | 186.50 | 175.59 | 1,246,012 |
| 2025-07-11 | 189.00 | 193.50 | 188.00 | 190.50 | 179.35 | 521,000 |
| 2025-07-10 | 189.00 | 189.00 | 185.50 | 188.00 | 177.00 | 440,100 |
| 2025-07-09 | 186.00 | 187.50 | 185.00 | 187.00 | 187.00 | 278,001 |
| 2025-07-08 | 190.00 | 190.00 | 183.00 | 185.00 | 185.00 | 479,000 |
| 2025-07-07 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 145,166 |
| 2025-07-04 | 192.00 | 194.00 | 191.00 | 191.00 | 191.00 | 218,000 |
| 2025-07-03 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 349,330 |
| 2025-07-02 | 188.00 | 189.50 | 187.50 | 189.00 | 189.00 | 91,086 |
| 2025-07-01 | 188.50 | 189.50 | 186.50 | 188.00 | 188.00 | 172,101 |
| 2025-06-30 | 188.50 | 189.50 | 187.00 | 187.50 | 187.50 | 145,010 |
| 2025-06-27 | 187.00 | 187.50 | 186.50 | 187.00 | 187.00 | 122,111 |
| 2025-06-26 | 186.00 | 188.50 | 186.00 | 186.50 | 186.50 | 144,000 |
| 2025-06-25 | 187.50 | 188.00 | 186.00 | 186.00 | 186.00 | 140,150 |
| 2025-06-24 | 186.00 | 187.50 | 186.00 | 187.00 | 187.00 | 156,002 |
| 2025-06-23 | 182.00 | 183.50 | 181.00 | 183.50 | 183.50 | 130,816 |
| 2025-06-20 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | 378,035 |
| 2025-06-19 | 188.00 | 188.00 | 184.50 | 185.00 | 185.00 | 334,015 |
| 2025-06-18 | 185.00 | 189.50 | 185.00 | 189.00 | 189.00 | 341,056 |
| 2025-06-17 | 184.50 | 186.50 | 184.00 | 185.00 | 185.00 | 245,200 |
| 2025-06-16 | 184.00 | 185.50 | 183.50 | 184.50 | 184.50 | 155,222 |
| 2025-06-13 | 185.50 | 187.00 | 183.00 | 185.00 | 185.00 | 666,000 |
| 2025-06-12 | 188.00 | 190.00 | 187.00 | 187.50 | 187.50 | 577,000 |
| 2025-06-11 | 190.00 | 191.50 | 184.00 | 187.50 | 187.50 | 2,184,150 |
| 2025-06-10 | 202.50 | 206.00 | 200.50 | 203.50 | 203.50 | 264,136 |
| 2025-06-09 | 198.50 | 202.00 | 198.50 | 200.50 | 200.50 | 197,106 |
| 2025-06-06 | 199.00 | 200.00 | 193.00 | 196.00 | 196.00 | 220,009 |
| 2025-06-05 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 214,075 |
| 2025-06-04 | 202.50 | 204.00 | 200.00 | 200.00 | 200.00 | 222,024 |
| 2025-06-03 | 199.00 | 203.50 | 197.50 | 199.50 | 199.50 | 449,010 |
| 2025-06-02 | 196.00 | 201.00 | 195.00 | 198.50 | 198.50 | 498,070 |
| 2025-05-29 | 195.50 | 197.00 | 194.00 | 194.50 | 194.50 | 409,200 |
| 2025-05-28 | 192.50 | 194.50 | 191.00 | 193.00 | 193.00 | 156,000 |
| 2025-05-27 | 194.00 | 194.00 | 189.50 | 190.00 | 190.00 | 126,000 |
| 2025-05-26 | 195.50 | 195.50 | 192.00 | 193.00 | 193.00 | 87,000 |
| 2025-05-23 | 195.00 | 195.00 | 193.50 | 193.50 | 193.50 | 65,005 |
| 2025-05-22 | 195.50 | 195.50 | 193.50 | 194.50 | 194.50 | 120,039 |
| 2025-05-21 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 97,072 |
| 2025-05-20 | 197.00 | 199.00 | 194.50 | 195.00 | 195.00 | 176,004 |
| 2025-05-19 | 195.00 | 199.00 | 194.50 | 195.00 | 195.00 | 306,300 |
| 2025-05-16 | 195.50 | 196.00 | 193.50 | 195.50 | 195.50 | 147,100 |
| 2025-05-15 | 194.50 | 196.50 | 193.50 | 195.50 | 195.50 | 259,007 |
| 2025-05-14 | 191.00 | 196.00 | 191.00 | 195.00 | 195.00 | 329,280 |
| 2025-05-13 | 193.50 | 193.50 | 190.00 | 191.50 | 191.50 | 364,002 |
| 2025-05-12 | 186.50 | 194.50 | 186.50 | 191.50 | 191.50 | 699,063 |
| 2025-05-09 | 184.00 | 190.00 | 183.50 | 184.00 | 184.00 | 985,035 |
| 2025-05-08 | 174.00 | 176.00 | 173.50 | 176.00 | 176.00 | 324,000 |
| 2025-05-07 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 377,117 |
| 2025-05-06 | 173.50 | 176.50 | 172.50 | 174.50 | 174.50 | 280,009 |
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.