Topco Scientific Co.,Ltd. (TPE:5434)
Taiwan
· Delayed Price · Currency is TWD 312.50
-16.00 (-4.87%)
Mar 9, 2026, 1:30 PM CST
Topco Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 310.00 | 312.50 | 306.00 | 312.50 | - | -4.87% | 667,520 |
| Mar 6, 2026 | 322.50 | 328.50 | 322.50 | 328.50 | 328.50 | - | 179,523 |
| Mar 5, 2026 | 320.00 | 329.00 | 320.00 | 328.50 | 328.50 | 6.14% | 632,273 |
| Mar 4, 2026 | 323.00 | 325.00 | 309.00 | 309.50 | 309.50 | -6.07% | 848,452 |
| Mar 3, 2026 | 334.00 | 336.50 | 327.00 | 329.50 | 329.50 | -1.49% | 392,402 |
| Mar 2, 2026 | 336.00 | 341.00 | 329.00 | 334.50 | 334.50 | -4.02% | 725,293 |
| Feb 26, 2026 | 348.00 | 354.50 | 346.00 | 348.50 | 348.50 | 0.14% | 890,311 |
| Feb 25, 2026 | 345.00 | 349.00 | 341.50 | 348.00 | 348.00 | 1.02% | 783,206 |
| Feb 24, 2026 | 335.50 | 346.00 | 333.00 | 344.50 | 344.50 | 2.53% | 998,604 |
| Feb 23, 2026 | 326.50 | 339.50 | 324.50 | 336.00 | 336.00 | 4.67% | 1,154,706 |
| Feb 11, 2026 | 318.50 | 321.00 | 313.00 | 321.00 | 321.00 | 0.94% | 820,150 |
| Feb 10, 2026 | 328.50 | 331.50 | 311.50 | 318.00 | 318.00 | -3.93% | 1,565,368 |
| Feb 9, 2026 | 324.00 | 331.50 | 324.00 | 331.00 | 331.00 | 2.95% | 663,394 |
| Feb 6, 2026 | 323.50 | 324.00 | 316.00 | 321.50 | 321.50 | -1.08% | 574,819 |
| Feb 5, 2026 | 327.00 | 329.00 | 325.00 | 325.00 | 325.00 | -1.66% | 489,238 |
| Feb 4, 2026 | 329.00 | 330.50 | 322.00 | 330.50 | 330.50 | 0.46% | 476,959 |
| Feb 3, 2026 | 323.50 | 329.00 | 320.50 | 329.00 | 329.00 | 2.81% | 540,975 |
| Feb 2, 2026 | 323.00 | 324.00 | 315.00 | 320.00 | 320.00 | -0.93% | 639,786 |
| Jan 30, 2026 | 329.50 | 329.50 | 321.00 | 323.00 | 323.00 | -2.12% | 746,356 |
| Jan 29, 2026 | 334.50 | 334.50 | 326.50 | 330.00 | 330.00 | -1.20% | 462,180 |
| Jan 28, 2026 | 334.50 | 335.50 | 330.00 | 334.00 | 334.00 | 0.75% | 398,169 |
| Jan 27, 2026 | 330.00 | 337.00 | 330.00 | 331.50 | 331.50 | 0.76% | 494,636 |
| Jan 26, 2026 | 329.50 | 332.00 | 328.00 | 329.00 | 329.00 | 0.15% | 454,968 |
| Jan 23, 2026 | 328.50 | 332.50 | 328.50 | 328.50 | 328.50 | - | 823,108 |
| Jan 22, 2026 | 326.00 | 328.50 | 324.00 | 328.50 | 328.50 | 2.02% | 675,648 |
| Jan 21, 2026 | 326.00 | 331.00 | 320.00 | 322.00 | 322.00 | -2.72% | 616,875 |
| Jan 20, 2026 | 322.00 | 331.00 | 321.00 | 331.00 | 331.00 | 1.53% | 828,975 |
| Jan 19, 2026 | 337.00 | 337.00 | 324.00 | 326.00 | 326.00 | -3.12% | 866,258 |
| Jan 16, 2026 | 331.50 | 341.00 | 331.50 | 336.50 | 336.50 | 1.97% | 1,614,003 |
| Jan 15, 2026 | 325.50 | 332.00 | 319.00 | 330.00 | 330.00 | 1.85% | 1,486,481 |
| Jan 14, 2026 | 308.00 | 324.00 | 307.00 | 324.00 | 324.00 | 5.54% | 1,702,679 |
| Jan 13, 2026 | 304.50 | 314.00 | 304.50 | 307.00 | 307.00 | 0.99% | 1,304,703 |
| Jan 12, 2026 | 309.00 | 310.00 | 303.50 | 304.00 | 304.00 | 0.50% | 531,371 |
| Jan 9, 2026 | 302.00 | 303.00 | 298.00 | 302.50 | 302.50 | 0.33% | 382,918 |
| Jan 8, 2026 | 307.00 | 307.00 | 300.00 | 301.50 | 301.50 | -1.79% | 426,551 |
| Jan 7, 2026 | 303.50 | 307.00 | 301.00 | 307.00 | 307.00 | 1.49% | 906,675 |
| Jan 6, 2026 | 299.50 | 303.00 | 299.50 | 302.50 | 302.50 | 1.17% | 571,735 |
| Jan 5, 2026 | 301.00 | 301.50 | 295.50 | 299.00 | 299.00 | 0.84% | 732,577 |
| Jan 2, 2026 | 292.00 | 298.50 | 291.00 | 296.50 | 296.50 | 1.89% | 708,435 |
| Dec 31, 2025 | 289.50 | 292.50 | 286.50 | 291.00 | 291.00 | 0.52% | 653,912 |
| Dec 30, 2025 | 291.00 | 291.00 | 288.00 | 289.50 | 289.50 | -0.86% | 534,373 |
| Dec 29, 2025 | 293.00 | 299.50 | 291.00 | 292.00 | 292.00 | - | 637,276 |
| Dec 26, 2025 | 299.00 | 299.00 | 292.00 | 292.00 | 292.00 | -1.35% | 642,600 |
| Dec 24, 2025 | 300.00 | 300.50 | 296.00 | 296.00 | 296.00 | -0.50% | 336,515 |
| Dec 23, 2025 | 302.00 | 302.00 | 296.50 | 297.50 | 297.50 | -0.83% | 351,186 |
| Dec 22, 2025 | 302.00 | 302.00 | 298.50 | 300.00 | 300.00 | 0.84% | 612,157 |
| Dec 19, 2025 | 295.50 | 298.50 | 294.50 | 297.50 | 297.50 | 1.88% | 501,624 |
| Dec 18, 2025 | 297.00 | 297.00 | 292.00 | 292.00 | 292.00 | -2.83% | 653,788 |
| Dec 17, 2025 | 300.00 | 306.00 | 300.00 | 300.50 | 300.50 | 1.01% | 613,791 |
| Dec 16, 2025 | 299.50 | 301.50 | 295.00 | 297.50 | 297.50 | -0.67% | 743,291 |
| Dec 15, 2025 | 301.50 | 303.50 | 299.50 | 299.50 | 299.50 | -1.96% | 617,302 |
| Dec 12, 2025 | 305.50 | 307.00 | 303.50 | 305.50 | 305.50 | 0.66% | 237,617 |
| Dec 11, 2025 | 307.50 | 311.00 | 303.50 | 303.50 | 303.50 | -0.65% | 643,219 |
| Dec 10, 2025 | 306.50 | 307.00 | 304.50 | 305.50 | 305.50 | -0.16% | 606,843 |
| Dec 9, 2025 | 304.00 | 309.50 | 304.00 | 306.00 | 306.00 | 0.16% | 586,875 |
| Dec 8, 2025 | 306.00 | 306.00 | 301.00 | 305.50 | 305.50 | -0.16% | 506,602 |
| Dec 5, 2025 | 303.00 | 306.00 | 301.50 | 306.00 | 306.00 | 1.32% | 461,852 |
| Dec 4, 2025 | 304.50 | 307.00 | 300.50 | 302.00 | 302.00 | -0.82% | 613,686 |
| Dec 3, 2025 | 307.00 | 307.00 | 301.00 | 304.50 | 304.50 | 0.16% | 454,163 |
| Dec 2, 2025 | 298.00 | 305.00 | 297.50 | 304.00 | 304.00 | 2.01% | 432,214 |
| Dec 1, 2025 | 301.50 | 301.50 | 296.50 | 298.00 | 298.00 | -1.49% | 433,445 |
| Nov 28, 2025 | 303.00 | 303.50 | 300.50 | 302.50 | 302.50 | 0.50% | 371,426 |
| Nov 27, 2025 | 305.00 | 305.00 | 299.50 | 301.00 | 301.00 | 0.50% | 431,510 |
| Nov 26, 2025 | 295.00 | 299.50 | 295.00 | 299.50 | 299.50 | 1.70% | 722,224 |
| Nov 25, 2025 | 299.00 | 299.00 | 292.50 | 294.50 | 294.50 | 0.51% | 493,688 |
| Nov 24, 2025 | 290.00 | 295.00 | 290.00 | 293.00 | 293.00 | 1.91% | 872,098 |
| Nov 21, 2025 | 289.00 | 294.50 | 287.50 | 287.50 | 287.50 | -2.54% | 512,033 |
| Nov 20, 2025 | 294.00 | 296.50 | 292.00 | 295.00 | 295.00 | 2.97% | 431,953 |
| Nov 19, 2025 | 293.00 | 293.50 | 286.00 | 286.50 | 286.50 | -2.88% | 1,146,414 |
| Nov 18, 2025 | 307.00 | 307.00 | 292.50 | 295.00 | 295.00 | -4.22% | 1,059,257 |
| Nov 17, 2025 | 307.50 | 310.00 | 306.00 | 308.00 | 308.00 | 0.49% | 393,943 |
| Nov 14, 2025 | 306.00 | 308.50 | 305.00 | 306.50 | 306.50 | -1.61% | 481,209 |
| Nov 13, 2025 | 311.00 | 317.00 | 310.50 | 311.50 | 311.50 | 0.16% | 716,841 |
| Nov 12, 2025 | 314.00 | 316.00 | 309.00 | 311.00 | 311.00 | -0.96% | 1,024,746 |
| Nov 11, 2025 | 320.00 | 324.50 | 314.00 | 314.00 | 314.00 | -6.13% | 2,000,611 |
| Nov 10, 2025 | 334.00 | 338.50 | 331.00 | 334.50 | 334.50 | 1.06% | 1,077,162 |
| Nov 7, 2025 | 331.00 | 333.00 | 328.00 | 331.00 | 331.00 | -1.19% | 536,035 |
| Nov 6, 2025 | 333.00 | 338.00 | 332.00 | 335.00 | 335.00 | 0.90% | 1,416,508 |
| Nov 5, 2025 | 332.00 | 333.50 | 327.00 | 332.00 | 332.00 | -2.21% | 1,223,115 |
| Nov 4, 2025 | 351.00 | 351.00 | 339.50 | 339.50 | 339.50 | -2.58% | 958,946 |
| Nov 3, 2025 | 349.00 | 355.00 | 348.50 | 348.50 | 348.50 | 1.90% | 2,019,037 |
| Oct 31, 2025 | 326.50 | 349.50 | 326.50 | 342.00 | 342.00 | 7.04% | 3,287,814 |
| Oct 30, 2025 | 322.00 | 323.50 | 319.50 | 319.50 | 319.50 | -0.93% | 349,104 |
| Oct 29, 2025 | 322.50 | 326.50 | 322.50 | 322.50 | 322.50 | - | 466,399 |
| Oct 28, 2025 | 327.50 | 327.50 | 319.50 | 322.50 | 322.50 | -1.23% | 422,995 |
| Oct 27, 2025 | 318.50 | 327.50 | 318.00 | 326.50 | 326.50 | 3.65% | 802,074 |
| Oct 23, 2025 | 316.50 | 318.00 | 314.00 | 315.00 | 315.00 | -0.94% | 431,232 |
| Oct 22, 2025 | 320.50 | 320.50 | 317.00 | 318.00 | 318.00 | -1.40% | 489,416 |
| Oct 21, 2025 | 327.00 | 330.50 | 322.50 | 322.50 | 322.50 | -0.92% | 602,224 |
| Oct 20, 2025 | 325.50 | 326.50 | 322.00 | 325.50 | 325.50 | 0.62% | 556,657 |
| Oct 17, 2025 | 327.50 | 329.00 | 321.50 | 323.50 | 323.50 | -1.37% | 1,219,265 |
| Oct 16, 2025 | 333.00 | 333.00 | 326.00 | 328.00 | 328.00 | 0.92% | 1,246,626 |
| Oct 15, 2025 | 320.50 | 326.50 | 320.00 | 325.00 | 325.00 | 3.01% | 1,432,025 |
| Oct 14, 2025 | 319.50 | 332.00 | 315.50 | 315.50 | 315.50 | - | 1,704,220 |
| Oct 13, 2025 | 309.00 | 317.50 | 309.00 | 315.50 | 315.50 | -1.10% | 965,926 |
| Oct 9, 2025 | 318.00 | 321.50 | 313.50 | 319.00 | 319.00 | 1.27% | 1,004,410 |
| Oct 8, 2025 | 315.50 | 315.50 | 311.50 | 315.00 | 315.00 | -0.79% | 554,461 |
| Oct 7, 2025 | 312.00 | 317.50 | 312.00 | 317.50 | 317.50 | 3.08% | 845,228 |
| Oct 3, 2025 | 308.00 | 311.00 | 305.00 | 308.00 | 308.00 | 0.16% | 480,481 |
| Oct 2, 2025 | 304.50 | 310.00 | 303.50 | 307.50 | 307.50 | 1.99% | 1,506,854 |