Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 173.50 | 176.50 | 172.50 | 174.50 | 174.50 | 280,009 |
| 2025-05-05 | 183.00 | 183.00 | 171.00 | 174.00 | 174.00 | 387,080 |
| 2025-05-02 | 182.50 | 183.50 | 181.50 | 183.50 | 183.50 | 136,341 |
| 2025-04-30 | 183.00 | 184.50 | 181.00 | 181.00 | 181.00 | 176,511 |
| 2025-04-29 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 187,846 |
| 2025-04-28 | 178.50 | 182.00 | 177.50 | 181.50 | 181.50 | 141,402 |
| 2025-04-25 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 161,505 |
| 2025-04-24 | 173.50 | 175.00 | 173.50 | 175.00 | 175.00 | 163,628 |
| 2025-04-23 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 124,384 |
| 2025-04-22 | 167.00 | 170.50 | 167.00 | 168.50 | 168.50 | 164,365 |
| 2025-04-21 | 175.50 | 175.50 | 169.00 | 169.00 | 169.00 | 191,711 |
| 2025-04-18 | 174.00 | 175.50 | 173.50 | 175.50 | 175.50 | 180,084 |
| 2025-04-17 | 172.00 | 175.00 | 170.50 | 173.00 | 173.00 | 183,413 |
| 2025-04-16 | 175.50 | 175.50 | 171.50 | 171.50 | 171.50 | 284,979 |
| 2025-04-15 | 171.00 | 176.50 | 171.00 | 175.50 | 175.50 | 353,316 |
| 2025-04-14 | 170.00 | 175.00 | 168.50 | 168.50 | 168.50 | 727,637 |
| 2025-04-11 | 160.00 | 169.00 | 154.50 | 167.00 | 167.00 | 795,122 |
| 2025-04-10 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 163,962 |
| 2025-04-09 | 161.00 | 161.00 | 146.00 | 146.00 | 146.00 | 984,684 |
| 2025-04-08 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 710,756 |
| 2025-04-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 47,883 |
| 2025-04-02 | 199.50 | 200.00 | 197.50 | 199.50 | 199.50 | 145,572 |
| 2025-04-01 | 197.00 | 200.50 | 196.00 | 200.00 | 200.00 | 163,032 |
| 2025-03-31 | 195.50 | 198.50 | 194.50 | 196.50 | 196.50 | 388,270 |
| 2025-03-28 | 206.00 | 206.00 | 199.00 | 201.00 | 201.00 | 520,542 |
| 2025-03-27 | 207.00 | 209.00 | 206.00 | 207.50 | 207.50 | 170,576 |
| 2025-03-26 | 208.50 | 209.50 | 207.00 | 209.00 | 209.00 | 159,458 |
| 2025-03-25 | 214.50 | 214.50 | 207.50 | 208.50 | 208.50 | 326,930 |
| 2025-03-24 | 213.50 | 216.50 | 211.50 | 213.00 | 213.00 | 218,880 |
| 2025-03-21 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 180,544 |
| 2025-03-20 | 213.50 | 218.50 | 213.00 | 217.50 | 217.50 | 318,192 |
| 2025-03-19 | 210.00 | 215.50 | 210.00 | 212.50 | 212.50 | 329,514 |
| 2025-03-18 | 209.50 | 211.00 | 209.00 | 210.00 | 210.00 | 92,134 |
| 2025-03-17 | 208.00 | 209.00 | 207.00 | 209.00 | 209.00 | 130,940 |
| 2025-03-14 | 208.00 | 208.00 | 203.00 | 207.50 | 207.50 | 191,641 |
| 2025-03-13 | 214.50 | 214.50 | 205.00 | 207.00 | 207.00 | 425,156 |
| 2025-03-12 | 215.00 | 215.50 | 212.50 | 214.00 | 214.00 | 176,463 |
| 2025-03-11 | 213.50 | 215.50 | 210.00 | 215.00 | 215.00 | 348,515 |
| 2025-03-10 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | 249,307 |
| 2025-03-07 | 221.50 | 222.00 | 217.00 | 217.00 | 217.00 | 233,288 |
| 2025-03-06 | 216.50 | 225.00 | 216.50 | 221.00 | 221.00 | 783,028 |
| 2025-03-05 | 216.50 | 221.00 | 215.00 | 216.50 | 216.50 | 458,618 |
| 2025-03-04 | 210.50 | 216.00 | 210.50 | 215.50 | 215.50 | 368,584 |
| 2025-03-03 | 218.00 | 218.00 | 209.00 | 213.00 | 213.00 | 703,246 |
| 2025-02-27 | 213.00 | 214.50 | 210.50 | 214.00 | 214.00 | 446,761 |
| 2025-02-26 | 211.00 | 213.00 | 209.00 | 212.50 | 212.50 | 224,645 |
| 2025-02-25 | 205.50 | 213.00 | 204.50 | 210.50 | 210.50 | 306,710 |
| 2025-02-24 | 207.50 | 209.50 | 206.00 | 206.00 | 206.00 | 288,801 |
| 2025-02-21 | 204.00 | 211.00 | 202.00 | 209.00 | 209.00 | 454,490 |
| 2025-02-20 | 201.50 | 204.00 | 201.00 | 202.00 | 202.00 | 243,107 |
| 2025-02-19 | 197.50 | 201.00 | 197.50 | 200.50 | 200.50 | 247,557 |
| 2025-02-18 | 195.00 | 198.00 | 195.00 | 196.50 | 196.50 | 157,828 |
| 2025-02-17 | 196.50 | 198.00 | 195.00 | 196.00 | 196.00 | 149,874 |
| 2025-02-14 | 197.50 | 198.00 | 196.00 | 196.50 | 196.50 | 169,365 |
| 2025-02-13 | 195.50 | 199.00 | 195.50 | 196.50 | 196.50 | 136,787 |
| 2025-02-12 | 197.00 | 198.00 | 194.00 | 195.50 | 195.50 | 401,345 |
| 2025-02-11 | 198.00 | 199.50 | 196.50 | 197.00 | 197.00 | 184,947 |
| 2025-02-10 | 201.50 | 202.00 | 199.00 | 199.00 | 199.00 | 159,930 |
| 2025-02-07 | 202.00 | 202.50 | 201.00 | 202.00 | 202.00 | 147,925 |
| 2025-02-06 | 200.50 | 203.50 | 199.50 | 203.50 | 203.50 | 348,990 |
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.