Top Bright Holding Co., Ltd. (TPE:8499)
Taiwan · Delayed Price · Currency is TWD 284.00
-6.50 (-2.24%)
At close: Dec 3, 2025
Top Bright Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 292.00 | 292.50 | 282.50 | 284.00 | 284.00 | -2.24% | 161,312 |
| Dec 2, 2025 | 299.00 | 299.00 | 286.50 | 290.50 | 290.50 | -0.68% | 301,799 |
| Dec 1, 2025 | 285.00 | 302.00 | 284.00 | 292.50 | 292.50 | 3.91% | 624,238 |
| Nov 28, 2025 | 279.50 | 282.00 | 262.50 | 281.50 | 281.50 | 8.90% | 353,494 |
| Nov 27, 2025 | 247.50 | 260.00 | 247.00 | 258.50 | 258.50 | 6.16% | 114,488 |
| Nov 26, 2025 | 243.50 | 247.50 | 243.50 | 243.50 | 243.50 | - | 22,302 |
| Nov 25, 2025 | 238.00 | 245.00 | 238.00 | 243.50 | 243.50 | 2.96% | 22,543 |
| Nov 24, 2025 | 243.00 | 243.00 | 235.00 | 236.50 | 236.50 | -0.63% | 48,155 |
| Nov 21, 2025 | 241.00 | 243.00 | 237.00 | 238.00 | 238.00 | -3.05% | 71,524 |
| Nov 20, 2025 | 244.50 | 249.00 | 239.00 | 245.50 | 245.50 | 3.59% | 85,175 |
| Nov 19, 2025 | 240.00 | 242.00 | 235.50 | 237.00 | 237.00 | -0.84% | 64,972 |
| Nov 18, 2025 | 249.00 | 249.00 | 239.00 | 239.00 | 239.00 | -4.59% | 151,189 |
| Nov 17, 2025 | 251.00 | 257.00 | 250.00 | 250.50 | 250.50 | 1.01% | 83,311 |
| Nov 14, 2025 | 255.00 | 256.00 | 248.00 | 248.00 | 248.00 | -3.13% | 108,916 |
| Nov 13, 2025 | 257.00 | 258.00 | 252.50 | 256.00 | 256.00 | -1.35% | 39,010 |
| Nov 12, 2025 | 265.00 | 273.00 | 251.00 | 259.50 | 259.50 | -2.44% | 263,488 |
| Nov 11, 2025 | 271.00 | 280.50 | 266.00 | 266.00 | 266.00 | -2.92% | 133,049 |
| Nov 10, 2025 | 267.00 | 274.00 | 264.50 | 274.00 | 274.00 | 3.20% | 63,359 |
| Nov 7, 2025 | 268.00 | 268.00 | 263.00 | 265.50 | 265.50 | -2.39% | 99,490 |
| Nov 6, 2025 | 280.00 | 283.00 | 271.00 | 272.00 | 272.00 | -0.73% | 81,964 |
| Nov 5, 2025 | 273.00 | 274.50 | 266.00 | 274.00 | 274.00 | -1.08% | 125,706 |
| Nov 4, 2025 | 288.50 | 288.50 | 277.00 | 277.00 | 277.00 | -2.98% | 142,424 |
| Nov 3, 2025 | 282.50 | 293.50 | 282.50 | 285.50 | 285.50 | 0.18% | 109,434 |
| Oct 31, 2025 | 277.00 | 291.50 | 277.00 | 285.00 | 285.00 | 2.15% | 126,433 |
| Oct 30, 2025 | 293.00 | 293.00 | 278.00 | 279.00 | 279.00 | -4.78% | 284,747 |
| Oct 29, 2025 | 293.00 | 297.00 | 289.50 | 293.00 | 293.00 | 0.86% | 117,255 |
| Oct 28, 2025 | 291.00 | 294.00 | 285.00 | 290.50 | 290.50 | 0.35% | 116,724 |
| Oct 27, 2025 | 297.00 | 303.50 | 288.50 | 289.50 | 289.50 | -0.86% | 306,373 |
| Oct 23, 2025 | 281.50 | 304.50 | 281.00 | 292.00 | 292.00 | 3.00% | 430,806 |
| Oct 22, 2025 | 276.00 | 286.50 | 276.00 | 283.50 | 283.50 | 1.98% | 157,760 |
| Oct 21, 2025 | 279.00 | 282.50 | 274.00 | 278.00 | 278.00 | 1.09% | 125,021 |
| Oct 20, 2025 | 284.50 | 284.50 | 273.50 | 275.00 | 275.00 | -3.34% | 248,268 |
| Oct 17, 2025 | 292.50 | 292.50 | 280.00 | 284.50 | 284.50 | -3.07% | 323,465 |
| Oct 16, 2025 | 308.00 | 308.00 | 292.00 | 293.50 | 293.50 | -3.14% | 398,986 |
| Oct 15, 2025 | 288.00 | 304.00 | 282.50 | 303.00 | 303.00 | 8.21% | 730,257 |
| Oct 14, 2025 | 277.50 | 296.50 | 277.50 | 280.00 | 280.00 | 2.75% | 687,805 |
| Oct 13, 2025 | 281.00 | 291.50 | 272.00 | 272.50 | 272.50 | 1.87% | 737,837 |
| Oct 9, 2025 | 269.00 | 271.00 | 263.00 | 267.50 | 267.50 | 2.10% | 140,718 |
| Oct 8, 2025 | 256.00 | 263.00 | 256.00 | 262.00 | 262.00 | -0.19% | 31,917 |
| Oct 7, 2025 | 255.00 | 268.50 | 250.50 | 262.50 | 262.50 | 4.58% | 214,157 |
| Oct 3, 2025 | 246.00 | 251.00 | 245.50 | 251.00 | 251.00 | 1.83% | 30,915 |
| Oct 2, 2025 | 248.00 | 248.00 | 243.50 | 246.50 | 246.50 | -0.20% | 55,329 |
| Oct 1, 2025 | 252.00 | 252.00 | 244.00 | 247.00 | 247.00 | -0.80% | 39,579 |
| Sep 30, 2025 | 243.50 | 251.00 | 243.50 | 249.00 | 249.00 | 2.68% | 63,403 |
| Sep 26, 2025 | 245.00 | 245.50 | 242.00 | 242.50 | 242.50 | -1.02% | 108,241 |
| Sep 25, 2025 | 253.50 | 253.50 | 244.50 | 245.00 | 245.00 | -2.58% | 239,124 |
| Sep 24, 2025 | 261.50 | 261.50 | 251.50 | 251.50 | 251.50 | -3.82% | 229,399 |
| Sep 23, 2025 | 270.50 | 273.00 | 260.50 | 261.50 | 261.50 | -2.79% | 169,281 |
| Sep 22, 2025 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.94% | 51,644 |
| Sep 19, 2025 | 274.00 | 274.00 | 265.50 | 266.50 | 266.50 | -1.84% | 109,999 |