Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 195.00 | 201.00 | 195.00 | 200.50 | 200.50 | 302,241 |
| 2025-02-04 | 195.00 | 195.00 | 191.00 | 193.50 | 193.50 | 558,338 |
| 2025-02-03 | 203.00 | 203.00 | 191.50 | 193.50 | 193.50 | 778,902 |
| 2025-01-22 | 203.00 | 205.50 | 202.50 | 204.00 | 204.00 | 204,833 |
| 2025-01-21 | 201.50 | 203.50 | 201.00 | 201.50 | 201.50 | 105,287 |
| 2025-01-20 | 201.50 | 203.00 | 200.00 | 203.00 | 203.00 | 69,528 |
| 2025-01-17 | 202.00 | 203.50 | 201.00 | 201.00 | 201.00 | 173,674 |
| 2025-01-16 | 204.50 | 205.50 | 203.00 | 203.00 | 203.00 | 153,316 |
| 2025-01-15 | 208.50 | 208.50 | 202.50 | 203.00 | 203.00 | 232,804 |
| 2025-01-14 | 205.50 | 208.50 | 205.00 | 208.00 | 208.00 | 124,257 |
| 2025-01-13 | 207.00 | 207.50 | 202.00 | 205.00 | 205.00 | 292,257 |
| 2025-01-10 | 207.50 | 208.50 | 206.50 | 207.50 | 207.50 | 145,087 |
| 2025-01-09 | 211.50 | 211.50 | 205.00 | 205.00 | 205.00 | 263,006 |
| 2025-01-08 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | 215,631 |
| 2025-01-07 | 212.00 | 215.50 | 212.00 | 213.00 | 213.00 | 195,406 |
| 2025-01-06 | 210.50 | 213.50 | 210.50 | 211.50 | 211.50 | 193,742 |
| 2025-01-03 | 213.50 | 213.50 | 210.00 | 211.00 | 211.00 | 278,279 |
| 2025-01-02 | 209.00 | 214.50 | 209.00 | 212.50 | 212.50 | 879,045 |
| 2024-12-31 | 204.50 | 205.00 | 203.00 | 204.50 | 204.50 | 165,290 |
| 2024-12-30 | 200.50 | 208.00 | 200.50 | 205.00 | 205.00 | 465,689 |
| 2024-12-27 | 200.50 | 201.00 | 199.00 | 200.50 | 200.50 | 79,027 |
| 2024-12-26 | 201.00 | 201.00 | 198.50 | 200.50 | 200.50 | 103,625 |
| 2024-12-25 | 200.50 | 201.00 | 199.50 | 201.00 | 201.00 | 58,283 |
| 2024-12-24 | 201.00 | 201.00 | 199.50 | 200.00 | 200.00 | 35,803 |
| 2024-12-23 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 140,548 |
| 2024-12-20 | 196.50 | 200.00 | 196.50 | 197.00 | 197.00 | 93,134 |
| 2024-12-19 | 197.00 | 200.50 | 196.50 | 198.00 | 198.00 | 136,295 |
| 2024-12-18 | 196.00 | 199.00 | 194.50 | 199.00 | 199.00 | 123,714 |
| 2024-12-17 | 197.50 | 199.00 | 195.50 | 196.50 | 196.50 | 159,188 |
| 2024-12-16 | 200.50 | 201.00 | 197.00 | 197.50 | 197.50 | 96,571 |
| 2024-12-13 | 200.00 | 200.50 | 197.50 | 199.00 | 199.00 | 105,997 |
| 2024-12-12 | 198.50 | 203.00 | 198.50 | 199.50 | 199.50 | 222,435 |
| 2024-12-11 | 197.50 | 198.50 | 196.00 | 196.50 | 196.50 | 93,310 |
| 2024-12-10 | 198.00 | 199.00 | 197.00 | 197.50 | 197.50 | 95,151 |
| 2024-12-09 | 201.50 | 201.50 | 196.00 | 197.00 | 197.00 | 264,181 |
| 2024-12-06 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | 71,431 |
| 2024-12-05 | 203.00 | 204.50 | 200.50 | 200.50 | 200.50 | 138,052 |
| 2024-12-04 | 200.50 | 203.50 | 200.00 | 202.50 | 202.50 | 144,891 |
| 2024-12-03 | 199.00 | 201.50 | 198.50 | 200.00 | 200.00 | 194,975 |
| 2024-12-02 | 197.50 | 199.00 | 197.50 | 198.50 | 198.50 | 86,174 |
| 2024-11-29 | 195.00 | 197.50 | 194.50 | 196.00 | 196.00 | 137,203 |
| 2024-11-28 | 195.00 | 197.00 | 193.50 | 197.00 | 197.00 | 168,916 |
| 2024-11-27 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 169,212 |
| 2024-11-26 | 200.00 | 200.50 | 198.50 | 198.50 | 198.50 | 76,249 |
| 2024-11-25 | 201.50 | 203.50 | 200.50 | 200.50 | 200.50 | 182,595 |
| 2024-11-22 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 235,461 |
| 2024-11-21 | 196.00 | 202.50 | 196.00 | 200.50 | 200.50 | 587,119 |
| 2024-11-20 | 192.00 | 195.50 | 192.00 | 194.00 | 194.00 | 351,690 |
| 2024-11-19 | 191.00 | 193.00 | 189.50 | 192.00 | 192.00 | 182,075 |
| 2024-11-18 | 194.00 | 196.00 | 189.00 | 190.00 | 190.00 | 429,765 |
| 2024-11-15 | 199.50 | 199.50 | 194.00 | 194.00 | 194.00 | 521,863 |
| 2024-11-14 | 205.50 | 205.50 | 196.50 | 197.50 | 197.50 | 694,210 |
| 2024-11-13 | 201.00 | 207.50 | 201.00 | 204.50 | 204.50 | 464,899 |
| 2024-11-12 | 210.00 | 211.00 | 200.00 | 200.00 | 200.00 | 1,047,676 |
| 2024-11-11 | 212.50 | 215.50 | 211.00 | 211.50 | 211.50 | 279,645 |
| 2024-11-08 | 222.50 | 222.50 | 210.00 | 215.00 | 215.00 | 1,306,707 |
| 2024-11-07 | 228.50 | 230.50 | 226.00 | 230.00 | 230.00 | 165,766 |
| 2024-11-06 | 225.00 | 229.00 | 224.50 | 228.50 | 228.50 | 123,840 |
| 2024-11-05 | 228.00 | 230.00 | 225.00 | 225.50 | 225.50 | 105,326 |
| 2024-11-04 | 229.50 | 230.00 | 225.00 | 228.00 | 228.00 | 147,013 |
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.