Topkey Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 231.00 | 231.00 | 227.50 | 229.50 | 229.50 | 302,840 |
| 2024-10-30 | 230.00 | 234.00 | 228.00 | 231.00 | 231.00 | 485,703 |
| 2024-10-29 | 227.00 | 231.00 | 224.00 | 229.50 | 229.50 | 477,847 |
| 2024-10-28 | 224.50 | 229.00 | 223.00 | 228.00 | 228.00 | 618,923 |
| 2024-10-25 | 219.50 | 226.00 | 218.50 | 222.00 | 222.00 | 641,525 |
| 2024-10-24 | 219.00 | 219.50 | 216.00 | 218.00 | 218.00 | 131,520 |
| 2024-10-23 | 222.00 | 224.00 | 218.00 | 218.50 | 218.50 | 252,327 |
| 2024-10-22 | 215.50 | 226.00 | 215.50 | 222.00 | 222.00 | 694,136 |
| 2024-10-21 | 215.00 | 217.50 | 214.00 | 215.50 | 215.50 | 121,554 |
| 2024-10-18 | 210.00 | 215.00 | 210.00 | 214.50 | 214.50 | 157,899 |
| 2024-10-17 | 212.00 | 213.00 | 210.50 | 211.50 | 211.50 | 66,297 |
| 2024-10-16 | 207.50 | 213.00 | 207.50 | 211.50 | 211.50 | 352,104 |
| 2024-10-15 | 216.50 | 217.00 | 209.00 | 209.50 | 209.50 | 433,318 |
| 2024-10-14 | 214.00 | 217.00 | 214.00 | 216.50 | 216.50 | 238,545 |
| 2024-10-11 | 212.50 | 217.50 | 212.00 | 212.50 | 212.50 | 421,424 |
| 2024-10-09 | 208.50 | 210.00 | 207.00 | 209.50 | 209.50 | 227,611 |
| 2024-10-08 | 208.00 | 210.50 | 206.50 | 208.00 | 208.00 | 206,920 |
| 2024-10-07 | 209.50 | 212.00 | 208.00 | 209.00 | 209.00 | 329,900 |
| 2024-10-04 | 218.00 | 218.00 | 208.00 | 209.00 | 209.00 | 463,043 |
| 2024-10-01 | 217.50 | 218.00 | 215.00 | 218.00 | 218.00 | 196,150 |
| 2024-09-30 | 220.00 | 220.00 | 216.50 | 217.50 | 217.50 | 154,116 |
| 2024-09-27 | 216.50 | 221.00 | 216.50 | 218.00 | 218.00 | 247,626 |
| 2024-09-26 | 224.00 | 225.00 | 217.00 | 217.50 | 217.50 | 451,141 |
| 2024-09-25 | 224.00 | 225.00 | 220.00 | 223.50 | 223.50 | 312,057 |
| 2024-09-24 | 228.00 | 228.00 | 221.50 | 225.00 | 225.00 | 230,450 |
| 2024-09-23 | 227.00 | 228.50 | 224.00 | 228.00 | 228.00 | 267,497 |
| 2024-09-20 | 227.00 | 227.00 | 223.50 | 226.00 | 226.00 | 307,916 |
| 2024-09-19 | 220.50 | 227.00 | 220.50 | 226.00 | 226.00 | 434,789 |
| 2024-09-18 | 220.50 | 226.50 | 219.50 | 221.00 | 221.00 | 295,482 |
| 2024-09-16 | 220.00 | 221.50 | 218.50 | 220.50 | 220.50 | 286,311 |
| 2024-09-13 | 227.50 | 227.50 | 221.50 | 221.50 | 221.50 | 291,703 |
| 2024-09-12 | 226.00 | 228.00 | 220.00 | 224.50 | 224.50 | 780,309 |
| 2024-09-11 | 215.50 | 226.50 | 215.50 | 221.00 | 221.00 | 1,147,205 |
| 2024-09-10 | 219.00 | 228.00 | 211.50 | 213.00 | 213.00 | 1,315,279 |
| 2024-09-09 | 216.00 | 219.50 | 212.00 | 218.00 | 218.00 | 262,640 |
| 2024-09-06 | 214.50 | 218.50 | 211.50 | 217.00 | 217.00 | 522,774 |
| 2024-09-05 | 214.50 | 217.50 | 211.50 | 214.00 | 214.00 | 509,639 |
| 2024-09-04 | 211.50 | 216.00 | 208.50 | 212.50 | 212.50 | 845,547 |
| 2024-09-03 | 221.50 | 224.00 | 216.50 | 217.50 | 217.50 | 519,715 |
| 2024-09-02 | 226.00 | 230.00 | 219.00 | 220.00 | 220.00 | 634,857 |
| 2024-08-30 | 216.00 | 232.50 | 216.00 | 226.00 | 226.00 | 1,548,039 |
| 2024-08-29 | 211.50 | 216.50 | 211.50 | 215.00 | 215.00 | 252,059 |
| 2024-08-28 | 216.00 | 216.50 | 212.00 | 214.50 | 214.50 | 308,653 |
| 2024-08-27 | 215.00 | 218.00 | 211.50 | 216.00 | 216.00 | 540,987 |
| 2024-08-26 | 212.50 | 215.50 | 210.00 | 212.50 | 212.50 | 361,674 |
| 2024-08-23 | 216.50 | 217.50 | 211.00 | 212.50 | 212.50 | 399,893 |
| 2024-08-22 | 210.00 | 218.50 | 208.50 | 216.50 | 216.50 | 955,864 |
| 2024-08-21 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 471,635 |
| 2024-08-20 | 212.00 | 213.00 | 208.50 | 213.00 | 213.00 | 658,042 |
| 2024-08-19 | 199.50 | 212.50 | 198.00 | 210.50 | 210.50 | 1,465,763 |
| 2024-08-16 | 196.00 | 197.50 | 195.50 | 197.00 | 197.00 | 252,663 |
| 2024-08-15 | 192.50 | 195.50 | 192.50 | 194.00 | 194.00 | 186,625 |
| 2024-08-14 | 193.50 | 193.50 | 192.00 | 192.50 | 192.50 | 164,836 |
| 2024-08-13 | 191.00 | 193.00 | 191.00 | 192.50 | 192.50 | 120,321 |
| 2024-08-12 | 191.50 | 192.00 | 189.00 | 190.50 | 190.50 | 137,699 |
| 2024-08-09 | 189.00 | 194.00 | 189.00 | 189.00 | 189.00 | 307,063 |
| 2024-08-08 | 180.00 | 185.50 | 180.00 | 185.00 | 185.00 | 152,923 |
| 2024-08-07 | 176.00 | 182.50 | 175.50 | 182.00 | 182.00 | 186,081 |
| 2024-08-06 | 178.00 | 178.00 | 166.00 | 172.50 | 172.50 | 357,531 |
| 2024-08-05 | 188.00 | 188.00 | 172.50 | 172.50 | 172.50 | 630,017 |
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.