Topco Scientific Co.,Ltd. (TPE:5434)
Taiwan · Delayed Price · Currency is TWD 301.50
+5.00 (1.69%)
Sep 9, 2025, 2:36 PM CST
Topco Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 289.00 | 299.00 | 289.00 | 296.50 | 296.50 | 4.04% | 1,024,266 |
| 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 |
| Jul 21, 2025 | 291.00 | 292.50 | 288.00 | 288.50 | 288.50 | -0.86% | 364,491 |
| Jul 18, 2025 | 291.50 | 291.50 | 288.00 | 291.00 | 291.00 | 0.17% | 541,933 |
| Jul 17, 2025 | 286.00 | 291.50 | 285.50 | 290.50 | 290.50 | 1.57% | 777,867 |
| Jul 16, 2025 | 286.50 | 290.50 | 286.00 | 286.00 | 286.00 | 0.88% | 1,044,424 |
| Jul 15, 2025 | 280.00 | 286.50 | 280.00 | 283.50 | 283.50 | 1.25% | 707,964 |
| Jul 14, 2025 | 284.00 | 284.50 | 279.50 | 280.00 | 280.00 | -1.58% | 640,382 |
| Jul 11, 2025 | 280.00 | 285.00 | 280.00 | 284.50 | 284.50 | 1.61% | 952,421 |
| Jul 10, 2025 | 275.50 | 281.50 | 275.50 | 280.00 | 280.00 | 1.45% | 715,016 |
| Jul 9, 2025 | 273.00 | 278.50 | 272.00 | 276.00 | 276.00 | 1.10% | 527,859 |
| Jul 8, 2025 | 274.50 | 275.00 | 270.50 | 273.00 | 273.00 | -0.55% | 419,013 |
| Jul 7, 2025 | 277.00 | 278.00 | 272.00 | 274.50 | 274.50 | -1.44% | 761,201 |
| Jul 4, 2025 | 278.50 | 280.00 | 274.50 | 278.50 | 278.50 | -0.71% | 610,344 |
| Jul 3, 2025 | 282.00 | 287.50 | 278.00 | 280.50 | 280.50 | 0.18% | 1,119,793 |
| Jul 2, 2025 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.38% | 1,171,977 |
| Jul 1, 2025 | 263.00 | 273.50 | 263.00 | 273.50 | 273.50 | -0.36% | 1,174,708 |