Topkey Corporation (TPE:4536)
Taiwan · Delayed Price · Currency is TWD 166.00
0.00 (0.00%)
Aug 5, 2026, 1:30 PM CST
Topkey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 166.50 | 166.50 | 165.00 | 166.00 | 166.00 | - | 203,321 |
| Aug 4, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 0.61% | 600,488 |
| Aug 3, 2026 | 166.50 | 166.50 | 164.50 | 165.00 | 165.00 | -0.30% | 303,599 |
| Jul 31, 2026 | 167.00 | 169.50 | 165.00 | 165.50 | 165.50 | 0.61% | 272,682 |
| Jul 30, 2026 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | -1.50% | 228,853 |
| Jul 29, 2026 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 0.91% | 532,833 |
| Jul 28, 2026 | 165.00 | 167.50 | 164.00 | 165.50 | 165.50 | - | 356,149 |
| Jul 27, 2026 | 166.00 | 166.00 | 164.50 | 165.50 | 165.50 | - | 224,710 |
| Jul 24, 2026 | 165.00 | 165.50 | 162.00 | 165.50 | 165.50 | 0.91% | 496,525 |
| Jul 23, 2026 | 166.00 | 166.00 | 163.50 | 164.00 | 164.00 | -0.91% | 184,321 |
| Jul 22, 2026 | 165.50 | 167.50 | 164.00 | 165.50 | 165.50 | 0.30% | 210,045 |
| Jul 21, 2026 | 165.00 | 166.00 | 163.50 | 165.00 | 165.00 | 0.61% | 201,650 |
| Jul 20, 2026 | 167.00 | 167.00 | 161.50 | 164.00 | 164.00 | -0.91% | 289,241 |
| Jul 17, 2026 | 163.50 | 167.50 | 163.50 | 165.50 | 165.50 | 1.22% | 572,723 |
| Jul 16, 2026 | 164.50 | 167.50 | 163.50 | 163.50 | 163.50 | 0.34% | 1,123,412 |
| Jul 15, 2026 | 169.50 | 174.00 | 169.00 | 171.00 | 162.95 | 1.48% | 855,973 |
| Jul 14, 2026 | 173.00 | 173.00 | 167.00 | 168.50 | 160.57 | -1.75% | 793,892 |
| Jul 13, 2026 | 172.00 | 174.50 | 170.00 | 171.50 | 163.43 | - | 394,903 |
| Jul 9, 2026 | 173.50 | 173.50 | 171.50 | 171.50 | 163.43 | -0.87% | 247,710 |
| Jul 8, 2026 | 173.50 | 175.50 | 172.00 | 173.00 | 164.86 | -0.29% | 181,865 |
| Jul 7, 2026 | 177.00 | 177.50 | 171.50 | 173.50 | 165.34 | -0.86% | 387,714 |
| Jul 6, 2026 | 176.50 | 177.00 | 174.50 | 175.00 | 166.76 | 1.45% | 521,634 |
| Jul 3, 2026 | 167.50 | 175.50 | 167.50 | 172.50 | 164.38 | 3.29% | 857,457 |
| Jul 2, 2026 | 167.50 | 169.00 | 167.00 | 167.00 | 159.14 | -0.30% | 166,658 |
| Jul 1, 2026 | 167.50 | 169.00 | 167.00 | 167.50 | 159.62 | 0.30% | 242,325 |
| Jun 30, 2026 | 166.50 | 168.00 | 166.00 | 167.00 | 159.14 | 0.91% | 301,475 |
| Jun 29, 2026 | 164.50 | 165.50 | 164.00 | 165.50 | 157.71 | 0.91% | 114,057 |
| Jun 26, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 156.28 | -1.20% | 158,808 |
| Jun 25, 2026 | 165.00 | 168.00 | 165.00 | 166.00 | 158.19 | 0.91% | 256,505 |
| Jun 24, 2026 | 163.00 | 165.50 | 163.00 | 164.50 | 156.76 | - | 131,472 |
| Jun 23, 2026 | 165.50 | 165.50 | 163.50 | 164.50 | 156.76 | -0.30% | 140,235 |
| Jun 22, 2026 | 163.00 | 165.50 | 163.00 | 165.00 | 157.24 | 1.23% | 220,615 |
| Jun 18, 2026 | 164.50 | 165.50 | 163.00 | 163.00 | 155.33 | -1.21% | 296,315 |
| Jun 17, 2026 | 166.00 | 166.00 | 164.50 | 165.00 | 157.24 | -0.30% | 105,676 |
| Jun 16, 2026 | 166.50 | 166.50 | 163.50 | 165.50 | 157.71 | -0.30% | 163,689 |
| Jun 15, 2026 | 166.50 | 166.50 | 164.50 | 166.00 | 158.19 | 0.30% | 152,308 |
| Jun 12, 2026 | 164.50 | 166.50 | 164.50 | 165.50 | 157.71 | 1.53% | 254,535 |
| Jun 11, 2026 | 163.00 | 164.00 | 161.00 | 163.00 | 155.33 | -0.31% | 244,731 |
| Jun 10, 2026 | 162.50 | 165.50 | 162.00 | 163.50 | 155.81 | - | 241,193 |
| Jun 9, 2026 | 160.00 | 164.50 | 160.00 | 163.50 | 155.81 | 1.87% | 184,639 |
| Jun 8, 2026 | 155.00 | 161.50 | 155.00 | 160.50 | 152.95 | -1.23% | 245,211 |
| Jun 5, 2026 | 163.50 | 164.50 | 162.00 | 162.50 | 154.85 | - | 210,166 |
| Jun 4, 2026 | 163.00 | 163.00 | 162.00 | 162.50 | 154.85 | -0.31% | 148,978 |
| Jun 3, 2026 | 160.50 | 165.50 | 159.50 | 163.00 | 155.33 | 1.56% | 572,960 |
| Jun 2, 2026 | 161.50 | 162.00 | 159.50 | 160.50 | 152.95 | -0.93% | 225,308 |
| Jun 1, 2026 | 161.50 | 162.50 | 160.00 | 162.00 | 154.38 | 0.93% | 231,817 |
| May 29, 2026 | 160.00 | 162.00 | 159.00 | 160.50 | 152.95 | 0.94% | 405,594 |
| May 28, 2026 | 157.50 | 160.00 | 157.00 | 159.00 | 151.52 | 0.95% | 239,143 |
| May 27, 2026 | 160.00 | 160.00 | 157.00 | 157.50 | 150.09 | -1.25% | 298,550 |
| May 26, 2026 | 159.50 | 160.00 | 158.00 | 159.50 | 151.99 | - | 219,026 |