Topkey Corporation (TPE:4536)
Taiwan
· Delayed Price · Currency is TWD 151.50
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Topkey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 152.50 | 154.00 | 150.50 | 151.50 | 151.50 | - | 258,525 |
| Apr 28, 2026 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 0.33% | 199,519 |
| Apr 27, 2026 | 151.50 | 152.50 | 149.50 | 151.00 | 151.00 | -0.33% | 376,249 |
| Apr 24, 2026 | 153.50 | 153.50 | 150.50 | 151.50 | 151.50 | -0.98% | 336,854 |
| Apr 23, 2026 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | -1.61% | 418,331 |
| Apr 22, 2026 | 157.50 | 157.50 | 154.50 | 155.50 | 155.50 | -0.96% | 346,106 |
| Apr 21, 2026 | 157.50 | 158.50 | 157.00 | 157.00 | 157.00 | - | 160,929 |
| Apr 20, 2026 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 0.32% | 171,954 |
| Apr 17, 2026 | 157.50 | 158.00 | 156.00 | 156.50 | 156.50 | 0.32% | 196,455 |
| Apr 16, 2026 | 155.00 | 157.50 | 154.50 | 156.00 | 156.00 | 0.97% | 234,392 |
| Apr 15, 2026 | 155.00 | 156.00 | 154.00 | 154.50 | 154.50 | 0.32% | 174,540 |
| Apr 14, 2026 | 151.50 | 154.50 | 151.50 | 154.00 | 154.00 | 1.65% | 224,298 |
| Apr 13, 2026 | 150.50 | 152.50 | 150.50 | 151.50 | 151.50 | 0.66% | 138,265 |
| Apr 10, 2026 | 149.00 | 151.00 | 148.50 | 150.50 | 150.50 | 1.01% | 168,587 |
| Apr 9, 2026 | 151.50 | 151.50 | 149.00 | 149.00 | 149.00 | -1.65% | 156,879 |
| Apr 8, 2026 | 151.50 | 153.50 | 151.00 | 151.50 | 151.50 | 1.00% | 168,575 |
| Apr 7, 2026 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.33% | 97,173 |
| Apr 2, 2026 | 151.00 | 152.00 | 149.00 | 149.50 | 149.50 | -0.99% | 127,598 |
| Apr 1, 2026 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 1.34% | 96,364 |
| Mar 31, 2026 | 147.00 | 150.50 | 147.00 | 149.00 | 149.00 | 0.68% | 154,853 |
| Mar 30, 2026 | 148.50 | 149.50 | 147.00 | 148.00 | 148.00 | -1.00% | 219,705 |
| Mar 27, 2026 | 149.50 | 150.00 | 149.00 | 149.50 | 149.50 | -0.99% | 228,773 |
| Mar 26, 2026 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | -0.33% | 183,861 |
| Mar 25, 2026 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 1.34% | 179,256 |
| Mar 24, 2026 | 151.00 | 151.50 | 148.50 | 149.50 | 149.50 | -0.33% | 265,282 |
| Mar 23, 2026 | 150.00 | 152.00 | 148.50 | 150.00 | 150.00 | -1.32% | 327,955 |
| Mar 20, 2026 | 153.00 | 153.50 | 152.00 | 152.00 | 152.00 | -0.98% | 314,255 |
| Mar 19, 2026 | 155.50 | 155.50 | 153.50 | 153.50 | 153.50 | -1.29% | 455,464 |
| Mar 18, 2026 | 156.50 | 157.50 | 155.50 | 155.50 | 155.50 | -0.64% | 375,076 |
| Mar 17, 2026 | 158.00 | 159.00 | 156.50 | 156.50 | 156.50 | -0.95% | 378,931 |
| Mar 16, 2026 | 159.50 | 159.50 | 157.00 | 158.00 | 158.00 | -0.63% | 300,938 |
| Mar 13, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 422,642 |
| Mar 12, 2026 | 160.50 | 162.00 | 160.00 | 161.00 | 161.00 | -0.31% | 164,603 |
| Mar 11, 2026 | 160.00 | 162.50 | 160.00 | 161.50 | 161.50 | - | 204,316 |
| Mar 10, 2026 | 162.50 | 163.00 | 160.00 | 161.50 | 161.50 | 0.94% | 207,451 |
| 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% | 1,618,075 |
| 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 |