Topco Scientific Co.,Ltd. (TPE:5434)
Taiwan · Delayed Price · Currency is TWD 314.00
-1.00 (-0.32%)
Sep 30, 2025, 1:30 PM CST
Topco Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 315.00 | 321.50 | 312.00 | 312.50 | 312.50 | -0.79% | 1,246,882 |
| Sep 26, 2025 | 329.00 | 330.00 | 311.00 | 315.00 | 315.00 | -4.11% | 2,156,268 |
| Sep 25, 2025 | 319.00 | 334.00 | 319.00 | 328.50 | 328.50 | 3.79% | 3,198,920 |
| Sep 24, 2025 | 306.00 | 321.00 | 304.50 | 316.50 | 316.50 | 4.63% | 2,719,803 |
| Sep 23, 2025 | 299.00 | 305.00 | 298.00 | 302.50 | 302.50 | 1.85% | 1,033,439 |
| Sep 22, 2025 | 298.00 | 299.00 | 295.50 | 297.00 | 297.00 | 0.17% | 719,242 |
| Sep 19, 2025 | 295.00 | 305.00 | 294.50 | 296.50 | 296.50 | 0.85% | 890,798 |
| Sep 18, 2025 | 290.50 | 294.50 | 288.50 | 294.00 | 294.00 | 1.20% | 515,704 |
| Sep 17, 2025 | 298.00 | 298.50 | 287.00 | 290.50 | 290.50 | -2.52% | 1,441,416 |
| Sep 16, 2025 | 293.50 | 300.50 | 293.00 | 298.00 | 298.00 | 1.53% | 934,871 |
| Sep 15, 2025 | 297.50 | 297.50 | 293.00 | 293.50 | 293.50 | -0.34% | 294,450 |
| Sep 12, 2025 | 295.00 | 299.00 | 293.00 | 294.50 | 294.50 | 0.17% | 579,312 |
| Sep 11, 2025 | 300.00 | 301.00 | 293.50 | 294.00 | 294.00 | -1.84% | 615,635 |
| Sep 10, 2025 | 301.50 | 301.50 | 298.00 | 299.50 | 299.50 | -0.66% | 575,733 |
| Sep 9, 2025 | 297.50 | 306.00 | 297.00 | 301.50 | 301.50 | 1.69% | 1,421,386 |
| Sep 8, 2025 | 289.00 | 299.00 | 289.00 | 296.50 | 296.50 | 4.04% | 1,113,322 |
| Sep 5, 2025 | 285.50 | 287.00 | 284.50 | 285.00 | 285.00 | 0.35% | 336,592 |
| Sep 4, 2025 | 286.00 | 287.50 | 283.00 | 284.00 | 284.00 | -0.53% | 458,744 |
| Sep 3, 2025 | 286.50 | 287.00 | 285.00 | 285.50 | 285.50 | -0.35% | 355,463 |
| Sep 2, 2025 | 289.00 | 293.00 | 285.00 | 286.50 | 286.50 | -0.87% | 311,518 |
| Sep 1, 2025 | 292.00 | 293.50 | 288.00 | 289.00 | 289.00 | -1.03% | 608,384 |
| Aug 29, 2025 | 296.50 | 297.00 | 290.50 | 292.00 | 292.00 | -0.85% | 639,619 |
| Aug 28, 2025 | 293.50 | 297.00 | 293.00 | 294.50 | 294.50 | 0.17% | 438,424 |
| Aug 27, 2025 | 292.50 | 295.00 | 292.00 | 294.00 | 294.00 | 0.86% | 499,319 |
| Aug 26, 2025 | 287.50 | 293.00 | 287.00 | 291.50 | 291.50 | 0.87% | 412,970 |
| Aug 25, 2025 | 285.00 | 290.50 | 285.00 | 289.00 | 289.00 | 2.12% | 505,343 |
| Aug 22, 2025 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.88% | 366,039 |
| Aug 21, 2025 | 284.00 | 289.00 | 284.00 | 285.50 | 285.50 | 0.53% | 417,134 |
| Aug 20, 2025 | 288.50 | 290.00 | 283.50 | 284.00 | 284.00 | -2.24% | 797,898 |
| Aug 19, 2025 | 292.50 | 292.50 | 289.00 | 290.50 | 290.50 | -0.85% | 533,108 |
| Aug 18, 2025 | 299.00 | 300.50 | 291.50 | 293.00 | 293.00 | -2.50% | 1,266,137 |
| Aug 15, 2025 | 300.00 | 301.50 | 298.00 | 300.50 | 300.50 | 0.84% | 940,550 |
| Aug 14, 2025 | 300.50 | 300.50 | 296.50 | 298.00 | 298.00 | -0.17% | 374,712 |
| Aug 13, 2025 | 299.50 | 302.50 | 297.00 | 298.50 | 298.50 | 0.17% | 905,519 |
| Aug 12, 2025 | 296.50 | 298.00 | 294.50 | 298.00 | 298.00 | 0.51% | 607,504 |
| Aug 11, 2025 | 290.50 | 297.00 | 290.00 | 296.50 | 296.50 | 2.07% | 882,069 |
| Aug 8, 2025 | 291.50 | 293.00 | 290.00 | 290.50 | 290.50 | 0.17% | 382,926 |
| Aug 7, 2025 | 281.50 | 291.00 | 281.50 | 290.00 | 290.00 | 3.20% | 947,136 |
| Aug 6, 2025 | 282.50 | 282.50 | 279.50 | 281.00 | 281.00 | -0.53% | 435,143 |
| Aug 5, 2025 | 281.00 | 285.00 | 280.50 | 282.50 | 282.50 | 1.07% | 649,094 |
| Aug 4, 2025 | 280.50 | 280.50 | 276.00 | 279.50 | 279.50 | -1.06% | 475,901 |
| Aug 1, 2025 | 285.00 | 287.00 | 282.50 | 282.50 | 282.50 | -2.08% | 921,384 |
| Jul 31, 2025 | 288.50 | 290.00 | 287.50 | 288.50 | 288.50 | - | 306,999 |
| Jul 30, 2025 | 286.00 | 289.50 | 286.00 | 288.50 | 288.50 | 0.70% | 400,349 |
| Jul 29, 2025 | 289.50 | 291.50 | 285.50 | 286.50 | 286.50 | -1.04% | 491,421 |
| Jul 28, 2025 | 287.50 | 292.00 | 285.50 | 289.50 | 289.50 | 0.70% | 582,290 |
| Jul 25, 2025 | 289.00 | 289.50 | 286.00 | 287.50 | 287.50 | 0.52% | 302,319 |
| Jul 24, 2025 | 289.00 | 289.00 | 285.50 | 286.00 | 286.00 | -0.87% | 514,173 |
| Jul 23, 2025 | 286.00 | 290.50 | 286.00 | 288.50 | 288.50 | 1.41% | 612,273 |
| Jul 22, 2025 | 289.00 | 290.50 | 284.00 | 284.50 | 284.50 | -1.39% | 583,119 |