Topkey Corporation (TPE:4536)
Taiwan · Delayed Price · Currency is TWD 159.00
+1.00 (0.63%)
Oct 8, 2026, 1:30 PM CST
Topkey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 65,967 |
| Oct 7, 2026 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | -0.32% | 129,871 |
| Oct 6, 2026 | 160.00 | 160.00 | 158.00 | 158.50 | 158.50 | -1.25% | 169,768 |
| Oct 5, 2026 | 161.00 | 161.00 | 159.50 | 160.50 | 160.50 | - | 188,536 |
| Oct 2, 2026 | 162.00 | 162.00 | 160.50 | 160.50 | 160.50 | -0.93% | 139,240 |
| Oct 1, 2026 | 160.50 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 132,564 |
| Sep 30, 2026 | 162.50 | 163.00 | 160.50 | 161.00 | 161.00 | -0.31% | 248,132 |
| Sep 29, 2026 | 164.50 | 164.50 | 161.50 | 161.50 | 161.50 | -2.12% | 167,097 |
| Sep 24, 2026 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | -0.30% | 156,387 |
| Sep 23, 2026 | 166.00 | 166.50 | 164.50 | 165.50 | 165.50 | 0.30% | 211,663 |
| Sep 22, 2026 | 165.00 | 166.00 | 163.50 | 165.00 | 165.00 | -0.60% | 184,560 |
| Sep 21, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | - | 254,891 |
| Sep 18, 2026 | 164.50 | 166.00 | 163.00 | 166.00 | 166.00 | 0.61% | 240,301 |
| Sep 17, 2026 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.61% | 115,118 |
| Sep 16, 2026 | 163.50 | 164.50 | 162.00 | 164.00 | 164.00 | 0.92% | 62,987 |
| Sep 15, 2026 | 160.00 | 164.00 | 160.00 | 162.50 | 162.50 | 1.25% | 91,920 |
| Sep 14, 2026 | 162.50 | 162.50 | 160.00 | 160.50 | 160.50 | -0.93% | 94,954 |
| Sep 11, 2026 | 162.00 | 163.50 | 162.00 | 162.00 | 162.00 | -1.52% | 114,838 |
| Sep 10, 2026 | 164.50 | 165.00 | 164.00 | 164.50 | 164.50 | -0.90% | 57,421 |
| Sep 9, 2026 | 162.50 | 166.00 | 162.00 | 166.00 | 166.00 | 2.15% | 168,023 |
| Sep 8, 2026 | 163.00 | 164.50 | 162.50 | 162.50 | 162.50 | -0.31% | 106,217 |
| Sep 7, 2026 | 165.50 | 165.50 | 161.50 | 163.00 | 163.00 | -0.91% | 232,680 |
| Sep 4, 2026 | 163.50 | 165.00 | 163.50 | 164.50 | 164.50 | 0.61% | 105,109 |
| Sep 3, 2026 | 164.50 | 166.00 | 163.50 | 163.50 | 163.50 | -0.61% | 88,086 |
| Sep 2, 2026 | 164.50 | 166.00 | 163.50 | 164.50 | 164.50 | - | 93,559 |
| Sep 1, 2026 | 162.50 | 166.50 | 162.50 | 164.50 | 164.50 | 1.54% | 214,928 |
| Aug 31, 2026 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | -3.28% | 515,260 |
| Aug 28, 2026 | 168.50 | 171.00 | 167.50 | 167.50 | 167.50 | -0.30% | 197,655 |
| Aug 27, 2026 | 169.50 | 170.50 | 168.00 | 168.00 | 168.00 | -0.88% | 77,829 |
| Aug 26, 2026 | 169.50 | 171.00 | 169.00 | 169.50 | 169.50 | - | 115,589 |
| Aug 25, 2026 | 172.00 | 172.00 | 168.50 | 169.50 | 169.50 | -1.17% | 152,913 |
| Aug 24, 2026 | 172.00 | 172.50 | 170.50 | 171.50 | 171.50 | -0.29% | 98,571 |
| Aug 21, 2026 | 171.00 | 172.50 | 170.50 | 172.00 | 172.00 | 0.88% | 189,619 |
| Aug 20, 2026 | 169.50 | 172.50 | 169.50 | 170.50 | 170.50 | 0.59% | 238,077 |
| Aug 19, 2026 | 166.50 | 170.00 | 166.50 | 169.50 | 169.50 | 1.50% | 180,109 |
| Aug 18, 2026 | 167.00 | 168.50 | 166.50 | 167.00 | 167.00 | -0.30% | 137,439 |
| Aug 17, 2026 | 167.00 | 168.50 | 166.50 | 167.50 | 167.50 | 0.60% | 166,913 |
| Aug 14, 2026 | 169.00 | 169.50 | 166.50 | 166.50 | 166.50 | -2.35% | 151,577 |
| Aug 13, 2026 | 170.00 | 171.00 | 168.50 | 170.50 | 170.50 | - | 133,072 |
| Aug 12, 2026 | 170.50 | 172.50 | 169.50 | 170.50 | 170.50 | -0.58% | 240,306 |
| Aug 11, 2026 | 168.00 | 171.50 | 166.00 | 171.50 | 171.50 | - | 298,729 |
| Aug 10, 2026 | 170.00 | 171.50 | 169.50 | 171.50 | 171.50 | 0.88% | 172,481 |
| Aug 7, 2026 | 167.00 | 171.50 | 167.00 | 170.00 | 170.00 | 1.49% | 319,246 |
| Aug 6, 2026 | 165.00 | 167.50 | 165.00 | 167.50 | 167.50 | 0.90% | 244,650 |
| Aug 5, 2026 | 166.50 | 166.50 | 165.00 | 166.00 | 166.00 | - | 203,367 |
| Aug 4, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 0.61% | 600,648 |
| 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 |