Top Bright Holding Co., Ltd. (TPE:8499)
Taiwan · Delayed Price · Currency is TWD 270.00
+1.00 (0.37%)
Apr 24, 2026, 1:30 PM CST
Top Bright Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 272.00 | 277.00 | 262.00 | 270.00 | 270.00 | 0.37% | 124,942 |
| Apr 23, 2026 | 287.50 | 287.50 | 262.50 | 269.00 | 269.00 | -5.45% | 181,200 |
| Apr 22, 2026 | 280.00 | 288.00 | 278.00 | 284.50 | 284.50 | 3.08% | 165,848 |
| Apr 21, 2026 | 280.00 | 280.00 | 270.50 | 276.00 | 276.00 | -0.36% | 93,782 |
| Apr 20, 2026 | 278.00 | 284.00 | 273.00 | 277.00 | 277.00 | 2.59% | 109,458 |
| Apr 17, 2026 | 271.00 | 273.00 | 269.00 | 270.00 | 270.00 | - | 49,953 |
| Apr 16, 2026 | 285.00 | 285.00 | 268.50 | 270.00 | 270.00 | -5.10% | 200,715 |
| Apr 15, 2026 | 273.00 | 287.50 | 272.50 | 284.50 | 284.50 | 6.16% | 242,686 |
| Apr 14, 2026 | 267.00 | 273.50 | 266.50 | 268.00 | 268.00 | 1.52% | 100,275 |
| Apr 13, 2026 | 267.50 | 270.50 | 261.50 | 264.00 | 264.00 | -3.30% | 86,879 |
| Apr 10, 2026 | 276.50 | 277.50 | 271.00 | 273.00 | 273.00 | 1.49% | 61,703 |
| Apr 9, 2026 | 272.00 | 276.00 | 268.00 | 269.00 | 269.00 | -0.55% | 64,352 |
| Apr 8, 2026 | 262.50 | 272.00 | 262.50 | 270.50 | 270.50 | 5.05% | 84,134 |
| Apr 7, 2026 | 255.00 | 261.50 | 255.00 | 257.50 | 257.50 | 1.38% | 28,431 |
| Apr 2, 2026 | 265.00 | 265.00 | 248.50 | 254.00 | 254.00 | -2.31% | 98,803 |
| Apr 1, 2026 | 245.00 | 262.00 | 245.00 | 260.00 | 260.00 | 7.66% | 91,701 |
| Mar 31, 2026 | 242.50 | 250.00 | 238.50 | 241.50 | 241.50 | -1.83% | 113,108 |
| Mar 30, 2026 | 246.50 | 248.50 | 242.00 | 246.00 | 246.00 | -3.91% | 124,737 |
| Mar 27, 2026 | 254.00 | 259.50 | 251.50 | 256.00 | 256.00 | - | 39,946 |
| Mar 26, 2026 | 260.50 | 265.50 | 256.00 | 256.00 | 256.00 | -0.97% | 95,209 |
| Mar 25, 2026 | 258.00 | 262.00 | 254.00 | 258.50 | 258.50 | 3.82% | 109,767 |
| Mar 24, 2026 | 262.00 | 262.00 | 246.00 | 249.00 | 249.00 | -1.19% | 169,718 |
| Mar 23, 2026 | 262.00 | 263.50 | 252.00 | 252.00 | 252.00 | -6.49% | 138,780 |
| Mar 20, 2026 | 268.00 | 273.00 | 261.00 | 269.50 | 269.50 | 2.08% | 145,108 |
| Mar 19, 2026 | 269.50 | 275.50 | 262.00 | 264.00 | 264.00 | -4.86% | 239,030 |
| Mar 18, 2026 | 267.00 | 280.00 | 260.00 | 277.50 | 277.50 | 4.13% | 327,037 |
| Mar 17, 2026 | 281.00 | 286.00 | 264.00 | 266.50 | 266.50 | -4.14% | 333,081 |
| Mar 16, 2026 | 278.00 | 288.00 | 276.00 | 278.00 | 278.00 | 0.18% | 200,595 |
| Mar 13, 2026 | 265.00 | 284.00 | 264.00 | 277.50 | 277.50 | 2.40% | 146,814 |
| Mar 12, 2026 | 272.50 | 282.50 | 271.00 | 271.00 | 271.00 | -1.99% | 93,771 |
| Mar 11, 2026 | 263.50 | 282.50 | 263.50 | 276.50 | 276.50 | 2.79% | 185,813 |
| Mar 10, 2026 | 262.00 | 269.00 | 257.50 | 269.00 | 269.00 | 7.60% | 83,234 |
| Mar 9, 2026 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | -5.84% | 167,362 |
| Mar 6, 2026 | 270.50 | 276.00 | 265.50 | 265.50 | 265.50 | -2.75% | 106,172 |
| Mar 5, 2026 | 287.50 | 298.00 | 266.50 | 273.00 | 273.00 | -3.19% | 318,806 |
| Mar 4, 2026 | 298.00 | 300.00 | 282.00 | 282.00 | 282.00 | -9.90% | 346,401 |
| Mar 3, 2026 | 290.00 | 315.00 | 290.00 | 313.00 | 313.00 | 9.25% | 750,465 |
| Mar 2, 2026 | 287.50 | 290.50 | 274.50 | 286.50 | 286.50 | -0.52% | 113,255 |
| Feb 26, 2026 | 283.00 | 291.00 | 283.00 | 288.00 | 288.00 | 1.77% | 70,535 |
| Feb 25, 2026 | 283.50 | 287.50 | 279.00 | 283.00 | 283.00 | -0.53% | 106,771 |
| Feb 24, 2026 | 288.50 | 290.00 | 281.00 | 284.50 | 284.50 | 0.53% | 95,704 |
| Feb 23, 2026 | 280.00 | 286.00 | 273.00 | 283.00 | 283.00 | 2.17% | 162,051 |
| Feb 11, 2026 | 276.50 | 282.00 | 271.00 | 277.00 | 277.00 | -2.81% | 136,026 |
| Feb 10, 2026 | 283.00 | 285.00 | 272.50 | 285.00 | 285.00 | 4.97% | 112,187 |
| Feb 9, 2026 | 272.50 | 280.00 | 266.00 | 271.50 | 271.50 | - | 141,064 |
| Feb 6, 2026 | 268.00 | 274.00 | 250.00 | 271.50 | 271.50 | 0.56% | 189,751 |
| Feb 5, 2026 | 288.00 | 298.50 | 270.00 | 270.00 | 270.00 | -8.47% | 289,938 |
| Feb 4, 2026 | 301.50 | 301.50 | 291.00 | 295.00 | 295.00 | 0.85% | 46,352 |
| Feb 3, 2026 | 295.00 | 301.50 | 292.50 | 292.50 | 292.50 | - | 46,262 |
| Feb 2, 2026 | 291.50 | 300.00 | 289.00 | 292.50 | 292.50 | -2.01% | 124,997 |