Topco Scientific Co.,Ltd. (TPE:5434)
Taiwan · Delayed Price · Currency is TWD 533.00
-3.00 (-0.56%)
Aug 27, 2026, 1:30 PM CST
Topco Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 536.00 | 542.00 | 530.00 | 533.00 | - | -0.56% | 439,373 |
| 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 |
| Jul 8, 2026 | 519.00 | 530.00 | 501.00 | 509.00 | 496.72 | -1.36% | 1,179,236 |
| Jul 7, 2026 | 529.00 | 544.00 | 516.00 | 516.00 | 503.55 | -1.15% | 2,280,501 |
| Jul 6, 2026 | 527.00 | 535.00 | 521.00 | 522.00 | 509.40 | -1.69% | 1,910,630 |
| Jul 3, 2026 | 536.00 | 542.00 | 527.00 | 531.00 | 518.19 | -1.85% | 1,609,185 |
| Jul 2, 2026 | 526.00 | 552.00 | 523.00 | 541.00 | 527.94 | 1.50% | 2,026,703 |
| Jul 1, 2026 | 550.00 | 571.00 | 533.00 | 533.00 | 520.14 | -2.91% | 2,539,489 |
| Jun 30, 2026 | 531.00 | 587.00 | 519.00 | 549.00 | 535.75 | 1.86% | 5,191,915 |
| Jun 29, 2026 | 507.00 | 539.00 | 504.00 | 539.00 | 525.99 | 10.00% | 3,535,837 |
| Jun 26, 2026 | 505.00 | 513.00 | 490.00 | 490.00 | 478.17 | -2.97% | 1,862,175 |
| Jun 25, 2026 | 498.00 | 505.00 | 490.00 | 505.00 | 492.81 | 3.27% | 1,362,340 |
| Jun 24, 2026 | 486.50 | 492.50 | 478.50 | 489.00 | 477.20 | -0.51% | 759,923 |
| Jun 23, 2026 | 509.00 | 509.00 | 487.00 | 491.50 | 479.64 | -2.87% | 1,124,810 |
| Jun 22, 2026 | 489.00 | 523.00 | 487.00 | 506.00 | 493.79 | 6.41% | 1,874,532 |
| Jun 18, 2026 | 485.00 | 485.00 | 472.50 | 475.50 | 464.02 | -0.52% | 959,862 |
| Jun 17, 2026 | 474.50 | 481.00 | 463.50 | 478.00 | 466.46 | 1.59% | 866,570 |