Topkey Corporation (TPE:4536)
Taiwan · Delayed Price · Currency is TWD 165.00
+7.00 (4.43%)
At close: Feb 11, 2026
Topkey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 4.43% | 576,221 |
| Feb 10, 2026 | 158.50 | 159.00 | 157.00 | 158.00 | 158.00 | -0.32% | 128,333 |
| Feb 9, 2026 | 159.00 | 160.00 | 158.00 | 158.50 | 158.50 | 0.32% | 122,832 |
| Feb 6, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | -1.25% | 150,837 |
| Feb 5, 2026 | 158.50 | 160.50 | 158.00 | 160.00 | 160.00 | 0.63% | 146,508 |
| Feb 4, 2026 | 158.00 | 159.50 | 157.50 | 159.00 | 159.00 | 0.63% | 112,894 |
| Feb 3, 2026 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | 0.96% | 124,246 |
| Feb 2, 2026 | 158.50 | 158.50 | 154.00 | 156.50 | 156.50 | -0.95% | 454,888 |
| Jan 30, 2026 | 160.00 | 160.00 | 157.50 | 158.00 | 158.00 | -1.25% | 332,430 |
| Jan 29, 2026 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | -1.23% | 444,121 |
| Jan 28, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.22% | 373,868 |
| Jan 27, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.30% | 144,828 |
| Jan 26, 2026 | 165.00 | 166.00 | 164.00 | 164.50 | 164.50 | -0.30% | 162,849 |
| Jan 23, 2026 | 166.00 | 167.00 | 163.50 | 165.00 | 165.00 | -0.30% | 143,363 |
| Jan 22, 2026 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | 0.61% | 111,655 |
| Jan 21, 2026 | 166.00 | 166.00 | 163.00 | 164.50 | 164.50 | -1.20% | 202,353 |
| Jan 20, 2026 | 166.50 | 167.50 | 166.00 | 166.50 | 166.50 | -0.89% | 197,107 |
| Jan 19, 2026 | 171.50 | 171.50 | 167.00 | 168.00 | 168.00 | -2.04% | 428,790 |
| Jan 16, 2026 | 169.00 | 172.00 | 168.00 | 171.50 | 171.50 | 2.39% | 449,778 |
| Jan 15, 2026 | 167.00 | 168.00 | 166.00 | 167.50 | 167.50 | 0.30% | 193,349 |
| Jan 14, 2026 | 163.00 | 167.50 | 163.00 | 167.00 | 167.00 | 2.45% | 394,154 |
| Jan 13, 2026 | 162.50 | 163.50 | 161.00 | 163.00 | 163.00 | 1.24% | 207,987 |
| Jan 12, 2026 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | -0.62% | 273,883 |
| Jan 9, 2026 | 163.50 | 164.00 | 161.50 | 162.00 | 162.00 | -0.92% | 171,963 |
| Jan 8, 2026 | 162.50 | 164.50 | 162.50 | 163.50 | 163.50 | 0.62% | 186,711 |
| Jan 7, 2026 | 161.50 | 163.50 | 161.50 | 162.50 | 162.50 | 0.62% | 136,881 |
| Jan 6, 2026 | 161.50 | 163.00 | 161.00 | 161.50 | 161.50 | 0.62% | 166,077 |
| Jan 5, 2026 | 162.50 | 162.50 | 159.50 | 160.50 | 160.50 | -1.23% | 343,238 |
| Jan 2, 2026 | 162.00 | 165.50 | 162.00 | 162.50 | 162.50 | 0.62% | 322,776 |
| Dec 31, 2025 | 160.00 | 162.00 | 160.00 | 161.50 | 161.50 | 1.25% | 192,847 |
| Dec 30, 2025 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | -0.62% | 153,692 |
| Dec 29, 2025 | 160.00 | 161.50 | 160.00 | 160.50 | 160.50 | 0.31% | 131,156 |
| Dec 26, 2025 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | -0.62% | 194,721 |
| Dec 24, 2025 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | -0.62% | 147,303 |
| Dec 23, 2025 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.92% | 198,474 |
| Dec 22, 2025 | 162.50 | 164.00 | 161.50 | 163.50 | 163.50 | 1.55% | 196,180 |
| Dec 19, 2025 | 160.50 | 163.00 | 160.50 | 161.00 | 161.00 | 0.63% | 198,691 |
| Dec 18, 2025 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | -0.93% | 257,792 |
| Dec 17, 2025 | 158.50 | 163.50 | 158.50 | 161.50 | 161.50 | 2.87% | 518,627 |
| Dec 16, 2025 | 158.50 | 159.50 | 155.50 | 157.00 | 157.00 | -0.95% | 330,982 |
| Dec 15, 2025 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | -1.86% | 234,118 |
| Dec 12, 2025 | 160.00 | 163.00 | 160.00 | 161.50 | 161.50 | 0.94% | 212,987 |
| Dec 11, 2025 | 159.50 | 162.50 | 159.00 | 160.00 | 160.00 | 0.31% | 315,845 |
| Dec 10, 2025 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | - | 162,622 |
| Dec 9, 2025 | 159.50 | 160.50 | 159.00 | 159.50 | 159.50 | -0.62% | 207,774 |
| Dec 8, 2025 | 162.50 | 162.50 | 159.50 | 160.50 | 160.50 | -1.53% | 352,158 |
| Dec 5, 2025 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | -1.21% | 392,800 |
| Dec 4, 2025 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 198,085 |
| Dec 3, 2025 | 166.50 | 166.50 | 165.00 | 165.00 | 165.00 | -0.60% | 138,672 |
| Dec 2, 2025 | 166.50 | 167.00 | 165.00 | 166.00 | 166.00 | - | 126,816 |