Topkey Corporation (TPE:4536)
Taiwan · Delayed Price · Currency is TWD 162.00
-1.50 (-0.92%)
At close: Dec 23, 2025
Topkey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 164.00 | 164.00 | 162.50 | 162.50 | - | -0.61% | 150,688 |
| 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 |
| Dec 1, 2025 | 166.50 | 167.50 | 166.00 | 166.00 | 166.00 | -0.60% | 122,533 |
| Nov 28, 2025 | 167.50 | 168.00 | 166.00 | 167.00 | 167.00 | -0.30% | 103,181 |
| Nov 27, 2025 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | -0.89% | 175,947 |
| Nov 26, 2025 | 165.50 | 170.50 | 165.50 | 169.00 | 169.00 | 2.42% | 304,813 |
| Nov 25, 2025 | 166.00 | 167.00 | 164.50 | 165.00 | 165.00 | -0.60% | 203,452 |
| Nov 24, 2025 | 164.50 | 166.00 | 164.00 | 166.00 | 166.00 | 1.53% | 212,361 |
| Nov 21, 2025 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | -0.91% | 246,602 |
| Nov 20, 2025 | 166.50 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 249,048 |
| Nov 19, 2025 | 165.50 | 166.00 | 163.50 | 164.00 | 164.00 | -0.30% | 108,613 |
| Nov 18, 2025 | 167.00 | 167.50 | 164.00 | 164.50 | 164.50 | -2.08% | 396,521 |
| Nov 17, 2025 | 169.00 | 169.50 | 167.00 | 168.00 | 168.00 | -0.59% | 180,641 |
| Nov 14, 2025 | 170.00 | 170.50 | 168.00 | 169.00 | 169.00 | -1.17% | 237,733 |
| Nov 13, 2025 | 172.00 | 173.00 | 170.50 | 171.00 | 171.00 | -0.58% | 308,986 |
| Nov 12, 2025 | 171.50 | 173.50 | 171.00 | 172.00 | 172.00 | 0.58% | 253,605 |
| Nov 11, 2025 | 173.00 | 175.00 | 170.00 | 171.00 | 171.00 | -6.04% | 1,284,703 |
| Nov 10, 2025 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.36% | 205,064 |
| Nov 7, 2025 | 184.00 | 184.50 | 182.50 | 184.50 | 184.50 | 0.27% | 109,865 |
| Nov 6, 2025 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 0.82% | 110,288 |
| Nov 5, 2025 | 184.50 | 185.00 | 180.50 | 182.50 | 182.50 | -2.14% | 602,576 |
| Nov 4, 2025 | 184.00 | 186.50 | 184.00 | 186.50 | 186.50 | 1.36% | 190,415 |
| Nov 3, 2025 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 222,246 |
| Oct 31, 2025 | 186.50 | 188.50 | 186.00 | 186.00 | 186.00 | -0.27% | 237,980 |
| Oct 30, 2025 | 188.50 | 188.50 | 186.00 | 186.50 | 186.50 | -1.06% | 136,355 |
| Oct 29, 2025 | 188.00 | 189.00 | 187.50 | 188.50 | 188.50 | 0.27% | 129,658 |
| Oct 28, 2025 | 189.50 | 189.50 | 188.00 | 188.00 | 188.00 | -0.53% | 111,363 |
| Oct 27, 2025 | 192.00 | 192.00 | 187.50 | 189.00 | 189.00 | -0.79% | 180,830 |
| Oct 23, 2025 | 190.00 | 191.50 | 188.50 | 190.50 | 190.50 | 0.53% | 198,387 |
| Oct 22, 2025 | 185.50 | 191.00 | 185.50 | 189.50 | 189.50 | 1.88% | 218,135 |
| Oct 21, 2025 | 185.50 | 187.00 | 185.50 | 186.00 | 186.00 | 0.27% | 118,529 |
| Oct 20, 2025 | 186.00 | 187.00 | 185.50 | 185.50 | 185.50 | -0.27% | 104,421 |
| Oct 17, 2025 | 185.50 | 187.50 | 185.50 | 186.00 | 186.00 | -0.27% | 220,187 |
| Oct 16, 2025 | 184.50 | 187.00 | 184.50 | 186.50 | 186.50 | 0.54% | 201,495 |
| Oct 15, 2025 | 185.00 | 185.50 | 183.00 | 185.50 | 185.50 | - | 397,437 |
| Oct 14, 2025 | 188.00 | 191.00 | 184.00 | 185.50 | 185.50 | -1.33% | 418,376 |