Topkey Corporation (TPE:4536)
Taiwan · Delayed Price · Currency is TWD 193.00
+3.50 (1.85%)
Sep 30, 2025, 1:30 PM CST
Topkey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 190.00 | 192.50 | 189.00 | 192.50 | 192.50 | 1.58% | 197,102 |
| Sep 26, 2025 | 193.00 | 193.00 | 189.00 | 189.50 | 189.50 | -1.04% | 315,467 |
| Sep 25, 2025 | 193.00 | 195.00 | 191.00 | 191.50 | 191.50 | -0.52% | 393,428 |
| Sep 24, 2025 | 193.00 | 194.00 | 192.50 | 192.50 | 192.50 | 0.52% | 267,297 |
| Sep 23, 2025 | 193.50 | 193.50 | 191.50 | 191.50 | 191.50 | -0.26% | 268,445 |
| Sep 22, 2025 | 192.00 | 195.00 | 191.00 | 192.00 | 192.00 | 1.32% | 477,591 |
| Sep 19, 2025 | 189.00 | 190.50 | 188.50 | 189.50 | 189.50 | 0.26% | 175,589 |
| Sep 18, 2025 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 0.80% | 307,778 |
| Sep 17, 2025 | 186.00 | 190.50 | 186.00 | 187.50 | 187.50 | 1.08% | 412,018 |
| Sep 16, 2025 | 185.50 | 186.50 | 184.00 | 185.50 | 185.50 | 0.27% | 224,174 |
| Sep 15, 2025 | 185.00 | 187.00 | 184.50 | 185.00 | 185.00 | 0.54% | 192,639 |
| Sep 12, 2025 | 183.50 | 186.00 | 183.50 | 184.00 | 184.00 | 0.82% | 176,024 |
| Sep 11, 2025 | 186.00 | 186.50 | 181.50 | 182.50 | 182.50 | -2.67% | 684,061 |
| Sep 10, 2025 | 188.00 | 189.50 | 187.00 | 187.50 | 187.50 | -0.27% | 280,268 |
| Sep 9, 2025 | 190.00 | 190.50 | 187.00 | 188.00 | 188.00 | -1.05% | 209,072 |
| Sep 8, 2025 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0.80% | 300,921 |
| Sep 5, 2025 | 192.00 | 192.00 | 186.00 | 188.50 | 188.50 | -2.33% | 555,725 |
| Sep 4, 2025 | 188.50 | 195.00 | 188.50 | 193.00 | 193.00 | 3.21% | 623,289 |
| Sep 3, 2025 | 186.50 | 188.50 | 186.50 | 187.00 | 187.00 | - | 113,463 |
| Sep 2, 2025 | 188.00 | 188.00 | 184.50 | 187.00 | 187.00 | - | 122,966 |
| Sep 1, 2025 | 189.00 | 191.50 | 186.50 | 187.00 | 187.00 | -1.32% | 244,621 |
| Aug 29, 2025 | 188.00 | 189.50 | 187.50 | 189.50 | 189.50 | 0.80% | 326,318 |
| Aug 28, 2025 | 186.50 | 190.00 | 186.50 | 188.00 | 188.00 | 0.53% | 369,841 |
| Aug 27, 2025 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 250,180 |
| Aug 26, 2025 | 185.00 | 186.50 | 183.50 | 186.00 | 186.00 | 0.54% | 292,098 |
| Aug 25, 2025 | 181.50 | 186.00 | 181.00 | 185.00 | 185.00 | 2.21% | 297,767 |
| Aug 22, 2025 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | - | 143,827 |
| Aug 21, 2025 | 180.50 | 181.50 | 180.50 | 181.00 | 181.00 | 0.84% | 84,426 |
| Aug 20, 2025 | 182.00 | 182.00 | 178.00 | 179.50 | 179.50 | -1.10% | 444,666 |
| Aug 19, 2025 | 183.50 | 184.50 | 181.00 | 181.50 | 181.50 | -1.36% | 325,516 |
| Aug 18, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -1.87% | 312,289 |
| Aug 15, 2025 | 189.00 | 189.00 | 187.00 | 187.50 | 187.50 | -0.79% | 173,341 |
| Aug 14, 2025 | 188.00 | 189.50 | 186.00 | 189.00 | 189.00 | 1.07% | 418,070 |
| Aug 13, 2025 | 184.50 | 188.50 | 184.50 | 187.00 | 187.00 | 1.91% | 483,403 |
| Aug 12, 2025 | 183.50 | 189.00 | 182.50 | 183.50 | 183.50 | 2.51% | 986,779 |
| Aug 11, 2025 | 184.50 | 184.50 | 178.50 | 179.00 | 179.00 | -3.76% | 668,976 |
| Aug 8, 2025 | 183.50 | 186.00 | 183.00 | 186.00 | 186.00 | 1.09% | 254,701 |
| Aug 7, 2025 | 183.50 | 184.00 | 182.50 | 184.00 | 184.00 | 0.27% | 160,729 |
| Aug 6, 2025 | 185.00 | 185.00 | 183.00 | 183.50 | 183.50 | -1.08% | 86,090 |
| Aug 5, 2025 | 185.00 | 187.00 | 183.00 | 185.50 | 185.50 | 0.82% | 205,688 |
| Aug 4, 2025 | 181.50 | 185.00 | 181.50 | 184.00 | 184.00 | 0.27% | 109,744 |
| Aug 1, 2025 | 179.50 | 185.00 | 179.50 | 183.50 | 183.50 | 1.10% | 221,188 |
| Jul 31, 2025 | 184.00 | 184.00 | 181.50 | 181.50 | 181.50 | -1.36% | 174,917 |
| Jul 30, 2025 | 183.00 | 184.50 | 181.50 | 184.00 | 184.00 | 0.55% | 97,841 |
| Jul 29, 2025 | 183.00 | 184.00 | 181.50 | 183.00 | 183.00 | 0.27% | 201,360 |
| Jul 28, 2025 | 183.50 | 183.50 | 182.50 | 182.50 | 182.50 | -0.82% | 88,091 |
| Jul 25, 2025 | 185.00 | 185.50 | 183.00 | 184.00 | 184.00 | -0.81% | 110,223 |
| Jul 24, 2025 | 187.00 | 187.00 | 184.00 | 185.50 | 185.50 | -0.27% | 111,626 |
| Jul 23, 2025 | 184.00 | 186.00 | 183.50 | 186.00 | 186.00 | 2.20% | 175,193 |
| Jul 22, 2025 | 185.50 | 187.00 | 181.50 | 182.00 | 182.00 | -2.41% | 293,446 |