Topkey Corporation (TPE:4536)
Taiwan · Delayed Price · Currency is TWD 154.50
+3.00 (1.98%)
May 15, 2026, 1:30 PM CST
Topkey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 152.50 | 157.00 | 152.00 | 154.50 | 154.50 | 1.98% | 490,842 |
| May 14, 2026 | 153.00 | 153.50 | 149.50 | 151.50 | 151.50 | -0.66% | 432,616 |
| May 13, 2026 | 152.50 | 153.00 | 150.50 | 152.50 | 152.50 | 0.33% | 335,188 |
| May 12, 2026 | 151.00 | 152.00 | 150.50 | 152.00 | 152.00 | 0.33% | 198,818 |
| May 11, 2026 | 151.00 | 151.50 | 150.00 | 151.50 | 151.50 | 0.33% | 166,911 |
| May 8, 2026 | 152.00 | 152.50 | 149.50 | 151.00 | 151.00 | - | 139,880 |
| May 7, 2026 | 150.50 | 151.50 | 149.00 | 151.00 | 151.00 | - | 430,561 |
| May 6, 2026 | 151.50 | 152.50 | 150.00 | 151.00 | 151.00 | - | 299,872 |
| May 5, 2026 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | 181,423 |
| May 4, 2026 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 1.00% | 205,018 |
| Apr 30, 2026 | 151.50 | 152.50 | 149.50 | 149.50 | 149.50 | -1.32% | 292,816 |
| Apr 29, 2026 | 152.50 | 154.00 | 150.50 | 151.50 | 151.50 | - | 258,525 |
| Apr 28, 2026 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 0.33% | 199,519 |
| Apr 27, 2026 | 151.50 | 152.50 | 149.50 | 151.00 | 151.00 | -0.33% | 376,249 |
| Apr 24, 2026 | 153.50 | 153.50 | 150.50 | 151.50 | 151.50 | -0.98% | 336,854 |
| Apr 23, 2026 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | -1.61% | 418,331 |
| Apr 22, 2026 | 157.50 | 157.50 | 154.50 | 155.50 | 155.50 | -0.96% | 346,106 |
| Apr 21, 2026 | 157.50 | 158.50 | 157.00 | 157.00 | 157.00 | - | 160,929 |
| Apr 20, 2026 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 0.32% | 171,954 |
| Apr 17, 2026 | 157.50 | 158.00 | 156.00 | 156.50 | 156.50 | 0.32% | 196,455 |
| Apr 16, 2026 | 155.00 | 157.50 | 154.50 | 156.00 | 156.00 | 0.97% | 234,392 |
| Apr 15, 2026 | 155.00 | 156.00 | 154.00 | 154.50 | 154.50 | 0.32% | 174,540 |
| Apr 14, 2026 | 151.50 | 154.50 | 151.50 | 154.00 | 154.00 | 1.65% | 224,298 |
| Apr 13, 2026 | 150.50 | 152.50 | 150.50 | 151.50 | 151.50 | 0.66% | 138,265 |
| Apr 10, 2026 | 149.00 | 151.00 | 148.50 | 150.50 | 150.50 | 1.01% | 168,587 |
| Apr 9, 2026 | 151.50 | 151.50 | 149.00 | 149.00 | 149.00 | -1.65% | 156,879 |
| Apr 8, 2026 | 151.50 | 153.50 | 151.00 | 151.50 | 151.50 | 1.00% | 168,575 |
| Apr 7, 2026 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.33% | 97,173 |
| Apr 2, 2026 | 151.00 | 152.00 | 149.00 | 149.50 | 149.50 | -0.99% | 127,598 |
| Apr 1, 2026 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 1.34% | 96,364 |
| Mar 31, 2026 | 147.00 | 150.50 | 147.00 | 149.00 | 149.00 | 0.68% | 154,853 |
| Mar 30, 2026 | 148.50 | 149.50 | 147.00 | 148.00 | 148.00 | -1.00% | 219,705 |
| Mar 27, 2026 | 149.50 | 150.00 | 149.00 | 149.50 | 149.50 | -0.99% | 228,773 |
| Mar 26, 2026 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | -0.33% | 183,861 |
| Mar 25, 2026 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 1.34% | 179,256 |
| Mar 24, 2026 | 151.00 | 151.50 | 148.50 | 149.50 | 149.50 | -0.33% | 265,282 |
| Mar 23, 2026 | 150.00 | 152.00 | 148.50 | 150.00 | 150.00 | -1.32% | 327,955 |
| Mar 20, 2026 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | -0.98% | 314,255 |
| Mar 19, 2026 | 155.50 | 155.50 | 153.50 | 153.50 | 153.50 | -1.29% | 455,464 |
| Mar 18, 2026 | 156.50 | 157.50 | 155.50 | 155.50 | 155.50 | -0.64% | 375,076 |
| Mar 17, 2026 | 158.00 | 159.00 | 156.50 | 156.50 | 156.50 | -0.95% | 378,931 |
| Mar 16, 2026 | 159.50 | 159.50 | 157.00 | 158.00 | 158.00 | -0.63% | 300,938 |
| Mar 13, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 422,642 |
| Mar 12, 2026 | 160.50 | 162.00 | 160.00 | 161.00 | 161.00 | -0.31% | 164,603 |
| Mar 11, 2026 | 160.00 | 162.50 | 160.00 | 161.50 | 161.50 | - | 204,316 |
| Mar 10, 2026 | 162.50 | 163.00 | 160.00 | 161.50 | 161.50 | 0.94% | 207,451 |
| Mar 9, 2026 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | -2.44% | 344,632 |
| Mar 6, 2026 | 163.50 | 165.00 | 162.50 | 164.00 | 164.00 | -0.91% | 95,691 |
| Mar 5, 2026 | 164.50 | 166.50 | 163.50 | 165.50 | 165.50 | 2.16% | 268,364 |
| Mar 4, 2026 | 165.50 | 165.50 | 161.50 | 162.00 | 162.00 | -2.99% | 393,190 |