Top Bright Holding Co., Ltd. (TPE:8499)
Taiwan · Delayed Price · Currency is TWD 276.50
-29.50 (-9.64%)
Aug 20, 2025, 1:35 PM CST
Top Bright Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 306.00 | 309.00 | 277.00 | 286.50 | - | -6.37% | 604,659 |
| Aug 19, 2025 | 298.00 | 316.50 | 290.00 | 306.00 | 306.00 | 6.25% | 1,723,649 |
| Aug 18, 2025 | 274.00 | 290.50 | 274.00 | 288.00 | 288.00 | 8.88% | 1,260,812 |
| Aug 15, 2025 | 259.50 | 265.50 | 253.50 | 264.50 | 264.50 | 1.93% | 277,402 |
| Aug 14, 2025 | 258.50 | 264.50 | 257.50 | 259.50 | 259.50 | 0.78% | 195,679 |
| Aug 13, 2025 | 274.00 | 277.00 | 254.50 | 257.50 | 257.50 | -6.19% | 828,786 |
| Aug 12, 2025 | 267.50 | 288.00 | 261.50 | 274.50 | 274.50 | 4.37% | 881,070 |
| Aug 11, 2025 | 255.00 | 269.00 | 254.00 | 263.00 | 263.00 | 2.73% | 436,043 |
| Aug 8, 2025 | 257.50 | 269.00 | 253.00 | 256.00 | 256.00 | -0.39% | 350,385 |
| Aug 7, 2025 | 258.00 | 266.00 | 254.50 | 257.00 | 257.00 | 0.78% | 303,641 |
| Aug 6, 2025 | 263.50 | 265.00 | 250.50 | 255.00 | 255.00 | -3.23% | 584,970 |
| Aug 5, 2025 | 272.00 | 276.00 | 253.00 | 263.50 | 263.50 | -1.50% | 990,949 |
| Aug 4, 2025 | 280.50 | 291.50 | 267.50 | 267.50 | 267.50 | -9.93% | 1,791,433 |
| Aug 1, 2025 | 272.00 | 297.00 | 272.00 | 297.00 | 297.00 | 6.83% | 202,279 |
| Jul 31, 2025 | 272.50 | 283.00 | 272.50 | 278.00 | 278.00 | 0.72% | 115,529 |
| Jul 30, 2025 | 270.50 | 276.50 | 270.50 | 276.00 | 276.00 | 2.22% | 89,301 |
| Jul 29, 2025 | 279.00 | 279.00 | 268.00 | 270.00 | 270.00 | -3.40% | 84,713 |
| Jul 28, 2025 | 270.00 | 279.50 | 269.50 | 279.50 | 279.50 | 4.29% | 160,859 |
| Jul 25, 2025 | 269.00 | 272.00 | 268.00 | 268.00 | 268.00 | - | 215,739 |
| Jul 24, 2025 | 273.00 | 276.50 | 268.00 | 268.00 | 268.00 | -0.74% | 144,334 |
| Jul 23, 2025 | 267.00 | 273.00 | 267.00 | 270.00 | 270.00 | 2.47% | 118,909 |
| Jul 22, 2025 | 287.00 | 287.00 | 263.00 | 263.50 | 263.50 | -7.22% | 331,542 |
| Jul 21, 2025 | 288.50 | 295.00 | 283.50 | 284.00 | 284.00 | -2.41% | 186,607 |
| Jul 18, 2025 | 283.00 | 295.00 | 280.00 | 291.00 | 291.00 | 3.01% | 699,834 |
| Jul 17, 2025 | 263.50 | 282.50 | 263.50 | 282.50 | 282.50 | 9.92% | 679,645 |
| Jul 16, 2025 | 248.00 | 257.00 | 247.00 | 257.00 | 257.00 | 5.33% | 532,759 |
| Jul 15, 2025 | 243.00 | 252.00 | 239.00 | 244.00 | 244.00 | 0.83% | 1,114,231 |
| Jul 14, 2025 | 264.50 | 264.50 | 242.00 | 242.00 | 242.00 | 0.62% | 2,274,350 |
| Jul 11, 2025 | 233.00 | 240.50 | 230.00 | 240.50 | 240.50 | 5.95% | 885,817 |
| Jul 10, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 218.94 | 9.93% | 215,058 |
| Jul 9, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 199.17 | 9.84% | 210,077 |
| Jul 8, 2025 | 185.00 | 188.50 | 179.50 | 188.00 | 181.32 | 1.62% | 121,142 |
| Jul 7, 2025 | 187.00 | 197.00 | 183.00 | 185.00 | 178.43 | 1.09% | 278,166 |
| Jul 4, 2025 | 181.50 | 183.00 | 178.00 | 183.00 | 176.50 | 2.52% | 160,924 |
| Jul 3, 2025 | 179.50 | 182.00 | 176.00 | 178.50 | 172.16 | 0.56% | 135,361 |
| Jul 2, 2025 | 170.50 | 177.50 | 170.50 | 177.50 | 171.20 | 3.50% | 123,015 |
| Jul 1, 2025 | 176.50 | 177.50 | 171.00 | 171.50 | 165.41 | -0.58% | 156,928 |
| Jun 30, 2025 | 176.00 | 179.50 | 170.00 | 172.50 | 166.37 | -0.58% | 582,455 |
| Jun 27, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 167.34 | 9.81% | 124,224 |
| Jun 26, 2025 | 153.00 | 163.00 | 153.00 | 158.00 | 152.39 | 3.27% | 154,295 |
| Jun 25, 2025 | 156.50 | 158.00 | 153.00 | 153.00 | 147.57 | -2.24% | 75,340 |
| Jun 24, 2025 | 143.00 | 156.50 | 143.00 | 156.50 | 150.94 | 9.82% | 109,668 |
| Jun 23, 2025 | 142.50 | 145.00 | 142.50 | 142.50 | 137.44 | -0.35% | 15,012 |
| Jun 20, 2025 | 143.00 | 143.00 | 138.00 | 143.00 | 137.92 | 0.35% | 51,391 |
| Jun 19, 2025 | 142.00 | 144.00 | 141.50 | 142.50 | 137.44 | -0.35% | 34,500 |
| Jun 18, 2025 | 143.50 | 146.50 | 142.50 | 143.00 | 137.92 | -0.69% | 69,736 |
| Jun 17, 2025 | 145.00 | 145.50 | 143.50 | 144.00 | 138.89 | - | 18,164 |
| Jun 16, 2025 | 145.00 | 146.50 | 141.00 | 144.00 | 138.89 | -2.04% | 69,376 |
| Jun 13, 2025 | 147.50 | 149.50 | 142.50 | 147.00 | 141.78 | -1.34% | 81,190 |
| Jun 12, 2025 | 152.50 | 152.50 | 149.00 | 149.00 | 143.71 | -1.97% | 39,148 |