Topkey Corporation (TPE:4536)
Taiwan
· Delayed Price · Currency is TWD 160.00
-4.00 (-2.44%)
Mar 9, 2026, 1:30 PM CST
Topkey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | -2.44% | 344,632 |
| Mar 6, 2026 | 163.50 | 165.00 | 162.50 | 164.00 | 164.00 | -0.91% | 95,691 |
| Mar 5, 2026 | 164.50 | 166.50 | 163.50 | 165.50 | 165.50 | 2.16% | 268,364 |
| Mar 4, 2026 | 165.50 | 165.50 | 161.50 | 162.00 | 162.00 | -2.99% | 393,190 |
| Mar 3, 2026 | 167.50 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 284,605 |
| Mar 2, 2026 | 167.50 | 170.50 | 164.50 | 169.00 | 169.00 | -0.29% | 669,597 |
| Feb 26, 2026 | 164.00 | 169.50 | 162.50 | 169.50 | 169.50 | 3.99% | 1,614,515 |
| Feb 25, 2026 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | -2.10% | 591,675 |
| Feb 24, 2026 | 169.00 | 169.00 | 165.00 | 166.50 | 166.50 | -0.89% | 470,376 |
| Feb 23, 2026 | 166.50 | 169.00 | 163.50 | 168.00 | 168.00 | 1.82% | 772,821 |
| Feb 11, 2026 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 4.43% | 576,221 |
| Feb 10, 2026 | 158.50 | 159.00 | 157.00 | 158.00 | 158.00 | -0.32% | 128,333 |
| Feb 9, 2026 | 159.00 | 160.00 | 158.00 | 158.50 | 158.50 | 0.32% | 122,832 |
| Feb 6, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | -1.25% | 150,837 |
| Feb 5, 2026 | 158.50 | 160.50 | 158.00 | 160.00 | 160.00 | 0.63% | 146,508 |
| Feb 4, 2026 | 158.00 | 159.50 | 157.50 | 159.00 | 159.00 | 0.63% | 112,894 |
| Feb 3, 2026 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | 0.96% | 124,246 |
| Feb 2, 2026 | 158.50 | 158.50 | 154.00 | 156.50 | 156.50 | -0.95% | 454,888 |
| Jan 30, 2026 | 160.00 | 160.00 | 157.50 | 158.00 | 158.00 | -1.25% | 332,430 |
| Jan 29, 2026 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | -1.23% | 444,121 |
| Jan 28, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.22% | 373,868 |
| Jan 27, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.30% | 144,828 |
| Jan 26, 2026 | 165.00 | 166.00 | 164.00 | 164.50 | 164.50 | -0.30% | 162,849 |
| Jan 23, 2026 | 166.00 | 167.00 | 163.50 | 165.00 | 165.00 | -0.30% | 143,363 |
| Jan 22, 2026 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | 0.61% | 111,655 |
| Jan 21, 2026 | 166.00 | 166.00 | 163.00 | 164.50 | 164.50 | -1.20% | 202,353 |
| Jan 20, 2026 | 166.50 | 167.50 | 166.00 | 166.50 | 166.50 | -0.89% | 197,107 |
| Jan 19, 2026 | 171.50 | 171.50 | 167.00 | 168.00 | 168.00 | -2.04% | 428,790 |
| Jan 16, 2026 | 169.00 | 172.00 | 168.00 | 171.50 | 171.50 | 2.39% | 450,835 |
| Jan 15, 2026 | 167.00 | 168.00 | 166.00 | 167.50 | 167.50 | 0.30% | 193,349 |
| Jan 14, 2026 | 163.00 | 167.50 | 163.00 | 167.00 | 167.00 | 2.45% | 394,154 |
| Jan 13, 2026 | 162.50 | 163.50 | 161.00 | 163.00 | 163.00 | 1.24% | 207,987 |
| Jan 12, 2026 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | -0.62% | 273,883 |
| Jan 9, 2026 | 163.50 | 164.00 | 161.50 | 162.00 | 162.00 | -0.92% | 171,963 |
| Jan 8, 2026 | 162.50 | 164.50 | 162.50 | 163.50 | 163.50 | 0.62% | 186,711 |
| Jan 7, 2026 | 161.50 | 163.50 | 161.50 | 162.50 | 162.50 | 0.62% | 136,881 |
| Jan 6, 2026 | 161.50 | 163.00 | 161.00 | 161.50 | 161.50 | 0.62% | 166,077 |
| Jan 5, 2026 | 162.50 | 162.50 | 159.50 | 160.50 | 160.50 | -1.23% | 343,238 |
| Jan 2, 2026 | 162.00 | 165.50 | 162.00 | 162.50 | 162.50 | 0.62% | 322,776 |
| Dec 31, 2025 | 160.00 | 162.00 | 160.00 | 161.50 | 161.50 | 1.25% | 192,847 |
| Dec 30, 2025 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | -0.62% | 153,692 |
| Dec 29, 2025 | 160.00 | 161.50 | 160.00 | 160.50 | 160.50 | 0.31% | 131,156 |
| Dec 26, 2025 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | -0.62% | 194,721 |
| Dec 24, 2025 | 162.00 | 162.50 | 160.50 | 161.00 | 161.00 | -0.62% | 147,303 |
| Dec 23, 2025 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.92% | 198,474 |
| Dec 22, 2025 | 162.50 | 164.00 | 161.50 | 163.50 | 163.50 | 1.55% | 196,180 |
| Dec 19, 2025 | 160.50 | 163.00 | 160.50 | 161.00 | 161.00 | 0.63% | 198,791 |
| Dec 18, 2025 | 161.50 | 161.50 | 159.50 | 160.00 | 160.00 | -0.93% | 257,792 |
| Dec 17, 2025 | 158.50 | 163.50 | 158.50 | 161.50 | 161.50 | 2.87% | 518,627 |
| Dec 16, 2025 | 158.50 | 159.50 | 155.50 | 157.00 | 157.00 | -0.95% | 330,982 |
| Dec 15, 2025 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | -1.86% | 234,118 |
| Dec 12, 2025 | 160.00 | 163.00 | 160.00 | 161.50 | 161.50 | 0.94% | 212,987 |
| Dec 11, 2025 | 159.50 | 162.50 | 159.00 | 160.00 | 160.00 | 0.31% | 315,845 |
| Dec 10, 2025 | 159.50 | 160.00 | 159.00 | 159.50 | 159.50 | - | 162,622 |
| Dec 9, 2025 | 159.50 | 160.50 | 159.00 | 159.50 | 159.50 | -0.62% | 207,774 |
| Dec 8, 2025 | 162.50 | 162.50 | 159.50 | 160.50 | 160.50 | -1.53% | 352,158 |
| Dec 5, 2025 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | -1.21% | 392,800 |
| Dec 4, 2025 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 198,085 |
| Dec 3, 2025 | 166.50 | 166.50 | 165.00 | 165.00 | 165.00 | -0.60% | 150,862 |
| Dec 2, 2025 | 166.50 | 167.00 | 165.00 | 166.00 | 166.00 | - | 126,816 |
| Dec 1, 2025 | 166.50 | 167.50 | 166.00 | 166.00 | 166.00 | -0.60% | 122,533 |
| Nov 28, 2025 | 167.50 | 168.00 | 166.00 | 167.00 | 167.00 | -0.30% | 103,181 |
| Nov 27, 2025 | 170.00 | 170.00 | 167.00 | 167.50 | 167.50 | -0.89% | 175,947 |
| Nov 26, 2025 | 165.50 | 170.50 | 165.50 | 169.00 | 169.00 | 2.42% | 304,813 |
| Nov 25, 2025 | 166.00 | 167.00 | 164.50 | 165.00 | 165.00 | -0.60% | 203,452 |
| Nov 24, 2025 | 164.50 | 166.00 | 164.00 | 166.00 | 166.00 | 1.53% | 212,361 |
| Nov 21, 2025 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | -0.91% | 246,602 |
| Nov 20, 2025 | 166.50 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 249,048 |
| Nov 19, 2025 | 165.50 | 166.00 | 163.50 | 164.00 | 164.00 | -0.30% | 108,613 |
| Nov 18, 2025 | 167.00 | 167.50 | 164.00 | 164.50 | 164.50 | -2.08% | 396,521 |
| Nov 17, 2025 | 169.00 | 169.50 | 167.00 | 168.00 | 168.00 | -0.59% | 180,641 |
| Nov 14, 2025 | 170.00 | 170.50 | 168.00 | 169.00 | 169.00 | -1.17% | 237,733 |
| Nov 13, 2025 | 172.00 | 173.00 | 170.50 | 171.00 | 171.00 | -0.58% | 308,986 |
| Nov 12, 2025 | 171.50 | 173.50 | 171.00 | 172.00 | 172.00 | 0.58% | 253,605 |
| Nov 11, 2025 | 173.00 | 175.00 | 170.00 | 171.00 | 171.00 | -6.04% | 1,284,703 |
| Nov 10, 2025 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.36% | 205,064 |
| Nov 7, 2025 | 184.00 | 184.50 | 182.50 | 184.50 | 184.50 | 0.27% | 109,865 |
| Nov 6, 2025 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 0.82% | 110,288 |
| Nov 5, 2025 | 184.50 | 185.00 | 180.50 | 182.50 | 182.50 | -2.14% | 602,576 |
| Nov 4, 2025 | 184.00 | 186.50 | 184.00 | 186.50 | 186.50 | 1.36% | 190,415 |
| Nov 3, 2025 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 222,246 |
| Oct 31, 2025 | 186.50 | 188.50 | 186.00 | 186.00 | 186.00 | -0.27% | 237,980 |
| Oct 30, 2025 | 188.50 | 188.50 | 186.00 | 186.50 | 186.50 | -1.06% | 136,355 |
| Oct 29, 2025 | 188.00 | 189.00 | 187.50 | 188.50 | 188.50 | 0.27% | 129,658 |
| Oct 28, 2025 | 189.50 | 189.50 | 188.00 | 188.00 | 188.00 | -0.53% | 111,363 |
| Oct 27, 2025 | 192.00 | 192.00 | 187.50 | 189.00 | 189.00 | -0.79% | 180,830 |
| Oct 23, 2025 | 190.00 | 191.50 | 188.50 | 190.50 | 190.50 | 0.53% | 198,387 |
| Oct 22, 2025 | 185.50 | 191.00 | 185.50 | 189.50 | 189.50 | 1.88% | 218,135 |
| Oct 21, 2025 | 185.50 | 187.00 | 185.50 | 186.00 | 186.00 | 0.27% | 118,529 |
| Oct 20, 2025 | 186.00 | 187.00 | 185.50 | 185.50 | 185.50 | -0.27% | 104,421 |
| Oct 17, 2025 | 185.50 | 187.50 | 185.50 | 186.00 | 186.00 | -0.27% | 220,187 |
| Oct 16, 2025 | 184.50 | 187.00 | 184.50 | 186.50 | 186.50 | 0.54% | 201,495 |
| Oct 15, 2025 | 185.00 | 185.50 | 183.00 | 185.50 | 185.50 | - | 397,437 |
| Oct 14, 2025 | 188.00 | 191.00 | 184.00 | 185.50 | 185.50 | -1.33% | 418,376 |
| Oct 13, 2025 | 185.00 | 188.50 | 183.00 | 188.00 | 188.00 | -1.05% | 324,958 |
| Oct 9, 2025 | 195.00 | 195.00 | 189.50 | 190.00 | 190.00 | -2.31% | 398,249 |
| Oct 8, 2025 | 195.00 | 195.50 | 193.00 | 194.50 | 194.50 | -0.26% | 264,530 |
| Oct 7, 2025 | 190.50 | 196.50 | 190.00 | 195.00 | 195.00 | 2.90% | 828,203 |
| Oct 3, 2025 | 192.00 | 193.00 | 189.00 | 189.50 | 189.50 | -1.30% | 311,591 |
| Oct 2, 2025 | 192.00 | 194.00 | 192.00 | 192.00 | 192.00 | 0.26% | 285,312 |