Topco Scientific Co.,Ltd. (TPE:5434)
Taiwan · Delayed Price · Currency is TWD 530.00
-7.00 (-1.30%)
Sep 17, 2026, 1:30 PM CST
Topco Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 545.00 | 545.00 | 529.00 | 533.00 | 533.00 | -0.74% | 477,837 |
| Sep 16, 2026 | 542.00 | 553.00 | 533.00 | 537.00 | 537.00 | - | 723,499 |
| Sep 15, 2026 | 539.00 | 540.00 | 530.00 | 537.00 | 537.00 | -0.37% | 424,026 |
| Sep 14, 2026 | 524.00 | 547.00 | 518.00 | 539.00 | 539.00 | 2.28% | 726,308 |
| Sep 11, 2026 | 520.00 | 533.00 | 518.00 | 527.00 | 527.00 | - | 425,342 |
| Sep 10, 2026 | 530.00 | 531.00 | 523.00 | 527.00 | 527.00 | -1.50% | 359,530 |
| Sep 9, 2026 | 532.00 | 544.00 | 532.00 | 535.00 | 535.00 | 0.56% | 502,691 |
| Sep 8, 2026 | 546.00 | 546.00 | 529.00 | 532.00 | 532.00 | -1.66% | 577,176 |
| Sep 7, 2026 | 548.00 | 549.00 | 539.00 | 541.00 | 541.00 | 0.56% | 442,355 |
| Sep 4, 2026 | 543.00 | 547.00 | 528.00 | 538.00 | 538.00 | 2.09% | 644,721 |
| Sep 3, 2026 | 536.00 | 544.00 | 527.00 | 527.00 | 527.00 | -1.50% | 707,339 |
| Sep 2, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 521,032 |
| Sep 1, 2026 | 518.00 | 545.00 | 518.00 | 540.00 | 540.00 | 4.85% | 1,018,366 |
| Aug 31, 2026 | 525.00 | 525.00 | 507.00 | 515.00 | 515.00 | -2.65% | 922,941 |
| Aug 28, 2026 | 533.00 | 540.00 | 529.00 | 529.00 | 529.00 | -0.75% | 283,228 |
| Aug 27, 2026 | 536.00 | 542.00 | 530.00 | 533.00 | 533.00 | -0.56% | 439,631 |
| Aug 26, 2026 | 521.00 | 537.00 | 517.00 | 536.00 | 536.00 | 2.88% | 521,865 |
| Aug 25, 2026 | 516.00 | 521.00 | 506.00 | 521.00 | 521.00 | - | 342,281 |
| Aug 24, 2026 | 513.00 | 525.00 | 513.00 | 521.00 | 521.00 | 1.56% | 345,754 |
| Aug 21, 2026 | 526.00 | 526.00 | 511.00 | 513.00 | 513.00 | -2.47% | 658,947 |
| Aug 20, 2026 | 538.00 | 538.00 | 516.00 | 526.00 | 526.00 | -0.75% | 882,201 |
| Aug 19, 2026 | 542.00 | 565.00 | 528.00 | 530.00 | 530.00 | -4.16% | 1,627,243 |
| Aug 18, 2026 | 539.00 | 567.00 | 523.00 | 553.00 | 553.00 | 7.17% | 2,802,270 |
| Aug 17, 2026 | 520.00 | 525.00 | 513.00 | 516.00 | 516.00 | -0.96% | 443,874 |
| Aug 14, 2026 | 532.00 | 532.00 | 521.00 | 521.00 | 521.00 | -1.14% | 412,824 |
| Aug 13, 2026 | 538.00 | 539.00 | 526.00 | 527.00 | 527.00 | -0.94% | 531,953 |
| Aug 12, 2026 | 534.00 | 543.00 | 525.00 | 532.00 | 532.00 | 1.92% | 1,065,206 |
| Aug 11, 2026 | 514.00 | 533.00 | 509.00 | 522.00 | 522.00 | 1.56% | 926,408 |
| Aug 10, 2026 | 500.00 | 527.00 | 500.00 | 514.00 | 514.00 | 3.01% | 687,175 |
| Aug 7, 2026 | 507.00 | 515.00 | 498.00 | 499.00 | 499.00 | -1.96% | 776,294 |
| Aug 6, 2026 | 512.00 | 513.00 | 495.00 | 509.00 | 509.00 | -0.59% | 1,126,521 |
| Aug 5, 2026 | 523.00 | 532.00 | 509.00 | 512.00 | 512.00 | 0.59% | 1,222,577 |
| Aug 4, 2026 | 508.00 | 522.00 | 507.00 | 509.00 | 509.00 | 0.59% | 1,252,060 |
| Aug 3, 2026 | 505.00 | 521.00 | 498.00 | 506.00 | 506.00 | 1.20% | 993,456 |
| Jul 31, 2026 | 505.00 | 516.00 | 498.50 | 500.00 | 500.00 | 5.15% | 1,784,045 |
| Jul 30, 2026 | 488.00 | 496.00 | 473.00 | 475.50 | 475.50 | -3.26% | 1,459,047 |
| Jul 29, 2026 | 520.00 | 523.00 | 480.00 | 491.50 | 491.50 | -4.93% | 1,507,824 |
| Jul 28, 2026 | 531.00 | 532.00 | 511.00 | 517.00 | 517.00 | -4.79% | 933,784 |
| Jul 27, 2026 | 546.00 | 555.00 | 535.00 | 543.00 | 543.00 | -1.63% | 855,276 |
| Jul 24, 2026 | 550.00 | 562.00 | 542.00 | 552.00 | 552.00 | -1.25% | 560,882 |
| Jul 23, 2026 | 571.00 | 574.00 | 542.00 | 559.00 | 559.00 | -1.06% | 1,103,471 |
| Jul 22, 2026 | 556.00 | 571.00 | 545.00 | 565.00 | 565.00 | 3.29% | 1,613,988 |
| Jul 21, 2026 | 542.00 | 555.00 | 532.00 | 547.00 | 547.00 | 0.55% | 1,282,070 |
| Jul 20, 2026 | 553.00 | 556.00 | 510.00 | 544.00 | 544.00 | -3.20% | 2,014,510 |
| Jul 17, 2026 | 579.00 | 602.00 | 562.00 | 562.00 | 562.00 | -5.70% | 3,120,683 |
| Jul 16, 2026 | 543.00 | 596.00 | 542.00 | 596.00 | 596.00 | 9.85% | 4,298,845 |
| Jul 15, 2026 | 550.00 | 569.00 | 536.00 | 556.00 | 542.58 | 1.09% | 2,010,014 |
| Jul 14, 2026 | 545.00 | 563.00 | 523.00 | 550.00 | 536.73 | -1.61% | 2,819,534 |
| Jul 13, 2026 | 536.00 | 559.00 | 527.00 | 559.00 | 545.51 | 9.82% | 3,038,091 |
| Jul 9, 2026 | 514.00 | 525.00 | 509.00 | 509.00 | 496.72 | - | 1,063,766 |