TOPBI International Holdings Limited (TPE:2929)
Taiwan
· Delayed Price · Currency is TWD 5.62
+0.02 (0.36%)
Apr 29, 2026, 1:30 PM CST
TPE:2929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.66 | 5.49 | 5.62 | 5.62 | 0.36% | 304,871 |
| Apr 28, 2026 | 5.64 | 5.68 | 5.60 | 5.60 | 5.60 | -0.88% | 257,417 |
| Apr 27, 2026 | 5.83 | 5.83 | 5.58 | 5.65 | 5.65 | -3.09% | 466,601 |
| Apr 24, 2026 | 5.86 | 5.90 | 5.78 | 5.83 | 5.83 | -0.51% | 499,510 |
| Apr 23, 2026 | 6.11 | 6.11 | 5.84 | 5.86 | 5.86 | -3.14% | 619,099 |
| Apr 22, 2026 | 6.13 | 6.13 | 6.02 | 6.05 | 6.05 | -0.82% | 384,402 |
| Apr 21, 2026 | 6.10 | 6.13 | 6.06 | 6.10 | 6.10 | - | 140,165 |
| Apr 20, 2026 | 6.23 | 6.25 | 6.05 | 6.10 | 6.10 | -2.40% | 301,758 |
| Apr 17, 2026 | 6.25 | 6.27 | 6.02 | 6.25 | 6.25 | -0.16% | 280,370 |
| Apr 16, 2026 | 6.25 | 6.32 | 6.20 | 6.26 | 6.26 | 0.16% | 137,445 |
| Apr 15, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 0.48% | 167,194 |
| Apr 14, 2026 | 6.20 | 6.24 | 6.18 | 6.22 | 6.22 | 0.81% | 163,607 |
| Apr 13, 2026 | 6.18 | 6.20 | 6.13 | 6.17 | 6.17 | -0.48% | 132,733 |
| Apr 10, 2026 | 6.25 | 6.29 | 6.13 | 6.20 | 6.20 | -0.64% | 261,945 |
| Apr 9, 2026 | 6.27 | 6.28 | 6.22 | 6.24 | 6.24 | -1.58% | 114,698 |
| Apr 8, 2026 | 6.26 | 6.34 | 6.24 | 6.34 | 6.34 | 1.60% | 188,914 |
| Apr 7, 2026 | 6.20 | 6.24 | 6.15 | 6.24 | 6.24 | 1.13% | 187,496 |
| Apr 2, 2026 | 6.16 | 6.20 | 6.10 | 6.17 | 6.17 | -0.48% | 267,133 |
| Apr 1, 2026 | 6.16 | 6.35 | 6.13 | 6.20 | 6.20 | 1.14% | 384,563 |
| Mar 31, 2026 | 6.07 | 6.15 | 6.06 | 6.13 | 6.13 | 0.99% | 327,217 |
| Mar 30, 2026 | 6.02 | 6.11 | 6.02 | 6.07 | 6.07 | -0.33% | 269,031 |
| Mar 27, 2026 | 6.20 | 6.23 | 6.01 | 6.09 | 6.09 | -2.09% | 629,550 |
| Mar 26, 2026 | 6.20 | 6.32 | 6.20 | 6.22 | 6.22 | -0.48% | 186,687 |
| Mar 25, 2026 | 6.23 | 6.28 | 6.15 | 6.25 | 6.25 | 0.32% | 230,641 |
| Mar 24, 2026 | 6.33 | 6.34 | 6.00 | 6.23 | 6.23 | -1.42% | 567,320 |
| Mar 23, 2026 | 6.50 | 6.52 | 6.24 | 6.32 | 6.32 | -2.77% | 343,251 |
| Mar 20, 2026 | 6.52 | 6.55 | 6.48 | 6.50 | 6.50 | -0.31% | 165,356 |
| Mar 19, 2026 | 6.63 | 6.63 | 6.47 | 6.52 | 6.52 | -1.66% | 484,149 |
| Mar 18, 2026 | 6.73 | 6.73 | 6.63 | 6.63 | 6.63 | -0.30% | 235,860 |
| Mar 17, 2026 | 6.78 | 6.78 | 6.50 | 6.65 | 6.65 | -0.60% | 817,833 |
| Mar 16, 2026 | 7.00 | 7.01 | 6.67 | 6.69 | 6.69 | -4.43% | 1,046,705 |
| Mar 13, 2026 | 6.96 | 7.05 | 6.96 | 7.00 | 7.00 | - | 308,376 |
| Mar 12, 2026 | 7.02 | 7.05 | 7.00 | 7.00 | 7.00 | -0.28% | 277,190 |
| Mar 11, 2026 | 7.01 | 7.09 | 7.00 | 7.02 | 7.02 | 0.29% | 209,130 |
| Mar 10, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | - | 170,473 |
| Mar 9, 2026 | 7.10 | 7.13 | 6.97 | 7.00 | 7.00 | -3.98% | 302,684 |
| Mar 6, 2026 | 7.23 | 7.29 | 7.14 | 7.29 | 7.29 | 0.83% | 179,788 |
| Mar 5, 2026 | 7.08 | 7.27 | 7.08 | 7.23 | 7.23 | 3.14% | 339,008 |
| Mar 4, 2026 | 7.15 | 7.15 | 6.99 | 7.01 | 7.01 | -2.77% | 956,552 |
| Mar 3, 2026 | 7.38 | 7.38 | 7.18 | 7.21 | 7.21 | -2.30% | 511,809 |
| Mar 2, 2026 | 7.46 | 7.48 | 7.38 | 7.38 | 7.38 | -1.47% | 430,895 |
| Feb 26, 2026 | 7.56 | 7.56 | 7.47 | 7.49 | 7.49 | -1.32% | 403,566 |
| Feb 25, 2026 | 7.60 | 7.63 | 7.53 | 7.59 | 7.59 | -0.39% | 438,911 |
| Feb 24, 2026 | 7.65 | 7.65 | 7.58 | 7.62 | 7.62 | -0.39% | 343,923 |
| Feb 23, 2026 | 7.60 | 7.72 | 7.59 | 7.65 | 7.65 | 0.66% | 185,187 |
| Feb 11, 2026 | 7.55 | 7.80 | 7.54 | 7.60 | 7.60 | -1.17% | 321,504 |
| Feb 10, 2026 | 7.88 | 7.88 | 7.56 | 7.69 | 7.69 | 0.79% | 139,702 |
| Feb 9, 2026 | 7.76 | 7.77 | 7.63 | 7.63 | 7.63 | -1.80% | 211,430 |
| Feb 6, 2026 | 7.78 | 7.83 | 7.56 | 7.77 | 7.77 | -0.13% | 207,245 |
| Feb 5, 2026 | 7.75 | 7.94 | 7.75 | 7.78 | 7.78 | 0.39% | 194,480 |
| Feb 4, 2026 | 7.67 | 7.77 | 7.66 | 7.75 | 7.75 | 0.91% | 231,290 |
| Feb 3, 2026 | 7.70 | 7.73 | 7.62 | 7.68 | 7.68 | -0.26% | 176,958 |
| Feb 2, 2026 | 7.75 | 7.75 | 7.50 | 7.70 | 7.70 | -0.65% | 316,416 |
| Jan 30, 2026 | 7.92 | 7.92 | 7.75 | 7.75 | 7.75 | -2.15% | 183,558 |
| Jan 29, 2026 | 7.94 | 8.14 | 7.90 | 7.92 | 7.92 | -0.38% | 195,159 |
| Jan 28, 2026 | 8.10 | 8.20 | 7.91 | 7.95 | 7.95 | -1.85% | 253,922 |
| Jan 27, 2026 | 7.91 | 8.60 | 7.85 | 8.10 | 8.10 | 2.40% | 871,451 |
| Jan 26, 2026 | 7.70 | 7.92 | 7.70 | 7.91 | 7.91 | 1.41% | 220,807 |
| Jan 23, 2026 | 7.67 | 7.80 | 7.62 | 7.80 | 7.80 | 1.69% | 178,377 |
| Jan 22, 2026 | 7.80 | 7.80 | 7.67 | 7.67 | 7.67 | -1.67% | 185,098 |
| Jan 21, 2026 | 7.70 | 7.80 | 7.63 | 7.80 | 7.80 | 0.52% | 172,887 |
| Jan 20, 2026 | 7.76 | 7.77 | 7.67 | 7.76 | 7.76 | -0.77% | 240,144 |
| Jan 19, 2026 | 7.77 | 7.88 | 7.67 | 7.82 | 7.82 | 0.64% | 289,794 |
| Jan 16, 2026 | 7.89 | 7.90 | 7.76 | 7.77 | 7.77 | -1.52% | 214,552 |
| Jan 15, 2026 | 7.73 | 7.90 | 7.73 | 7.89 | 7.89 | 1.94% | 261,178 |
| Jan 14, 2026 | 7.55 | 7.81 | 7.53 | 7.74 | 7.74 | 2.52% | 351,007 |
| Jan 13, 2026 | 7.65 | 7.65 | 7.40 | 7.55 | 7.55 | -1.31% | 713,652 |
| Jan 12, 2026 | 7.71 | 7.71 | 7.61 | 7.65 | 7.65 | -1.16% | 263,467 |
| Jan 9, 2026 | 7.75 | 7.75 | 7.63 | 7.74 | 7.74 | -0.13% | 158,393 |
| Jan 8, 2026 | 7.69 | 7.80 | 7.69 | 7.75 | 7.75 | -0.64% | 282,909 |
| Jan 7, 2026 | 7.64 | 7.85 | 7.63 | 7.80 | 7.80 | 1.43% | 598,820 |
| Jan 6, 2026 | 7.64 | 7.69 | 7.61 | 7.69 | 7.69 | 0.65% | 226,497 |
| Jan 5, 2026 | 7.82 | 7.82 | 7.60 | 7.64 | 7.64 | -2.30% | 535,345 |
| Jan 2, 2026 | 7.86 | 8.01 | 7.81 | 7.82 | 7.82 | -1.26% | 230,168 |
| Dec 31, 2025 | 7.93 | 7.98 | 7.92 | 7.92 | 7.92 | -1.25% | 141,564 |
| Dec 30, 2025 | 8.02 | 8.06 | 7.95 | 8.02 | 8.02 | -0.74% | 250,380 |
| Dec 29, 2025 | 7.95 | 8.26 | 7.90 | 8.08 | 8.08 | 1.64% | 236,497 |
| Dec 26, 2025 | 7.90 | 8.07 | 7.86 | 7.95 | 7.95 | 0.63% | 148,161 |
| Dec 24, 2025 | 7.92 | 7.93 | 7.86 | 7.90 | 7.90 | -0.63% | 87,336 |
| Dec 23, 2025 | 8.00 | 8.00 | 7.91 | 7.95 | 7.95 | -0.62% | 108,438 |
| Dec 22, 2025 | 8.03 | 8.03 | 7.88 | 8.00 | 8.00 | -0.25% | 222,064 |
| Dec 19, 2025 | 8.10 | 8.10 | 7.97 | 8.02 | 8.02 | -0.99% | 226,411 |
| Dec 18, 2025 | 7.75 | 8.17 | 7.72 | 8.10 | 8.10 | 4.52% | 537,447 |
| Dec 17, 2025 | 7.77 | 7.84 | 7.75 | 7.75 | 7.75 | -0.13% | 124,026 |
| Dec 16, 2025 | 7.89 | 7.92 | 7.75 | 7.76 | 7.76 | -1.65% | 446,556 |
| Dec 15, 2025 | 7.84 | 7.97 | 7.81 | 7.89 | 7.89 | 0.38% | 305,725 |
| Dec 12, 2025 | 7.84 | 7.95 | 7.80 | 7.86 | 7.86 | 0.38% | 203,597 |
| Dec 11, 2025 | 7.95 | 7.95 | 7.79 | 7.83 | 7.83 | -1.76% | 690,210 |
| Dec 10, 2025 | 8.01 | 8.02 | 7.91 | 7.97 | 7.97 | -0.38% | 227,190 |
| Dec 9, 2025 | 8.06 | 8.09 | 7.99 | 8.00 | 8.00 | -0.62% | 269,850 |
| Dec 8, 2025 | 8.07 | 8.07 | 8.02 | 8.05 | 8.05 | -0.25% | 75,306 |
| Dec 5, 2025 | 8.05 | 8.07 | 8.01 | 8.07 | 8.07 | 0.37% | 135,145 |
| Dec 4, 2025 | 8.06 | 8.11 | 8.03 | 8.04 | 8.04 | -0.25% | 250,613 |
| Dec 3, 2025 | 8.05 | 8.12 | 8.00 | 8.06 | 8.06 | -0.25% | 390,483 |
| Dec 2, 2025 | 8.07 | 8.11 | 8.03 | 8.08 | 8.08 | 0.12% | 91,368 |
| Dec 1, 2025 | 8.16 | 8.22 | 8.03 | 8.07 | 8.07 | -0.86% | 212,140 |
| Nov 28, 2025 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | -1.21% | 134,006 |
| Nov 27, 2025 | 8.16 | 8.27 | 8.13 | 8.24 | 8.24 | 1.10% | 228,877 |
| Nov 26, 2025 | 8.04 | 8.22 | 8.04 | 8.15 | 8.15 | 0.87% | 232,802 |
| Nov 25, 2025 | 8.02 | 8.12 | 8.00 | 8.08 | 8.08 | 0.75% | 126,536 |