Topkey Corporation (TPE:4536)
Taiwan · Delayed Price · Currency is TWD 167.00
-4.00 (-2.34%)
Jul 16, 2026, 10:09 AM CST
Topkey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 163.00 | 163.50 | 158.50 | 159.50 | 151.99 | -2.15% | 390,207 |
| May 22, 2026 | 161.50 | 163.50 | 160.50 | 163.00 | 155.33 | 1.24% | 356,800 |
| May 21, 2026 | 159.00 | 161.50 | 158.50 | 161.00 | 153.42 | 1.90% | 297,032 |
| May 20, 2026 | 158.00 | 158.50 | 156.50 | 158.00 | 150.56 | 0.32% | 263,909 |
| May 19, 2026 | 156.00 | 163.00 | 156.00 | 157.50 | 150.09 | 0.96% | 716,826 |
| May 18, 2026 | 155.00 | 158.00 | 153.50 | 156.00 | 148.66 | 0.97% | 611,359 |
| May 15, 2026 | 152.50 | 157.00 | 152.00 | 154.50 | 147.23 | 1.98% | 491,892 |
| May 14, 2026 | 153.00 | 153.50 | 149.50 | 151.50 | 144.37 | -0.66% | 432,616 |
| May 13, 2026 | 152.50 | 153.00 | 150.50 | 152.50 | 145.32 | 0.33% | 335,188 |
| May 12, 2026 | 151.00 | 152.00 | 150.50 | 152.00 | 144.85 | 0.33% | 198,818 |
| May 11, 2026 | 151.00 | 151.50 | 150.00 | 151.50 | 144.37 | 0.33% | 166,911 |
| May 8, 2026 | 152.00 | 152.50 | 149.50 | 151.00 | 143.89 | - | 139,880 |
| May 7, 2026 | 150.50 | 151.50 | 149.00 | 151.00 | 143.89 | - | 430,561 |
| May 6, 2026 | 151.50 | 152.50 | 150.00 | 151.00 | 143.89 | - | 299,872 |
| May 5, 2026 | 151.00 | 153.00 | 151.00 | 151.00 | 143.89 | - | 181,423 |