Top Bright Holding Co., Ltd. (TPE:8499)
Taiwan
· Delayed Price · Currency is TWD 327.50
+29.50 (9.90%)
At close: Dec 5, 2025
Top Bright Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 299.00 | 327.50 | 292.50 | 327.50 | 327.50 | 9.90% | 605,064 |
| Dec 4, 2025 | 285.00 | 298.00 | 283.50 | 298.00 | 298.00 | 4.93% | 296,411 |
| Dec 3, 2025 | 292.00 | 292.50 | 282.50 | 284.00 | 284.00 | -2.24% | 161,312 |
| Dec 2, 2025 | 299.00 | 299.00 | 286.50 | 290.50 | 290.50 | -0.68% | 301,799 |
| Dec 1, 2025 | 285.00 | 302.00 | 284.00 | 292.50 | 292.50 | 3.91% | 624,238 |
| Nov 28, 2025 | 279.50 | 282.00 | 262.50 | 281.50 | 281.50 | 8.90% | 353,494 |
| Nov 27, 2025 | 247.50 | 260.00 | 247.00 | 258.50 | 258.50 | 6.16% | 114,488 |
| Nov 26, 2025 | 243.50 | 247.50 | 243.50 | 243.50 | 243.50 | - | 22,302 |
| Nov 25, 2025 | 238.00 | 245.00 | 238.00 | 243.50 | 243.50 | 2.96% | 22,543 |
| Nov 24, 2025 | 243.00 | 243.00 | 235.00 | 236.50 | 236.50 | -0.63% | 48,155 |
| Nov 21, 2025 | 241.00 | 243.00 | 237.00 | 238.00 | 238.00 | -3.05% | 71,524 |
| Nov 20, 2025 | 244.50 | 249.00 | 239.00 | 245.50 | 245.50 | 3.59% | 85,175 |
| Nov 19, 2025 | 240.00 | 242.00 | 235.50 | 237.00 | 237.00 | -0.84% | 64,972 |
| Nov 18, 2025 | 249.00 | 249.00 | 239.00 | 239.00 | 239.00 | -4.59% | 151,189 |
| Nov 17, 2025 | 251.00 | 257.00 | 250.00 | 250.50 | 250.50 | 1.01% | 83,311 |
| Nov 14, 2025 | 255.00 | 256.00 | 248.00 | 248.00 | 248.00 | -3.13% | 108,916 |
| Nov 13, 2025 | 257.00 | 258.00 | 252.50 | 256.00 | 256.00 | -1.35% | 39,010 |
| Nov 12, 2025 | 265.00 | 273.00 | 251.00 | 259.50 | 259.50 | -2.44% | 263,488 |
| Nov 11, 2025 | 271.00 | 280.50 | 266.00 | 266.00 | 266.00 | -2.92% | 133,049 |
| Nov 10, 2025 | 267.00 | 274.00 | 264.50 | 274.00 | 274.00 | 3.20% | 63,359 |
| Nov 7, 2025 | 268.00 | 268.00 | 263.00 | 265.50 | 265.50 | -2.39% | 99,490 |
| Nov 6, 2025 | 280.00 | 283.00 | 271.00 | 272.00 | 272.00 | -0.73% | 81,964 |
| Nov 5, 2025 | 273.00 | 274.50 | 266.00 | 274.00 | 274.00 | -1.08% | 125,706 |
| Nov 4, 2025 | 288.50 | 288.50 | 277.00 | 277.00 | 277.00 | -2.98% | 142,424 |
| Nov 3, 2025 | 282.50 | 293.50 | 282.50 | 285.50 | 285.50 | 0.18% | 109,434 |
| Oct 31, 2025 | 277.00 | 291.50 | 277.00 | 285.00 | 285.00 | 2.15% | 126,433 |
| Oct 30, 2025 | 293.00 | 293.00 | 278.00 | 279.00 | 279.00 | -4.78% | 284,747 |
| Oct 29, 2025 | 293.00 | 297.00 | 289.50 | 293.00 | 293.00 | 0.86% | 117,255 |
| Oct 28, 2025 | 291.00 | 294.00 | 285.00 | 290.50 | 290.50 | 0.35% | 116,724 |
| Oct 27, 2025 | 297.00 | 303.50 | 288.50 | 289.50 | 289.50 | -0.86% | 306,373 |
| Oct 23, 2025 | 281.50 | 304.50 | 281.00 | 292.00 | 292.00 | 3.00% | 430,806 |
| Oct 22, 2025 | 276.00 | 286.50 | 276.00 | 283.50 | 283.50 | 1.98% | 157,760 |
| Oct 21, 2025 | 279.00 | 282.50 | 274.00 | 278.00 | 278.00 | 1.09% | 125,021 |
| Oct 20, 2025 | 284.50 | 284.50 | 273.50 | 275.00 | 275.00 | -3.34% | 248,268 |
| Oct 17, 2025 | 292.50 | 292.50 | 280.00 | 284.50 | 284.50 | -3.07% | 323,465 |
| Oct 16, 2025 | 308.00 | 308.00 | 292.00 | 293.50 | 293.50 | -3.14% | 398,986 |
| Oct 15, 2025 | 288.00 | 304.00 | 282.50 | 303.00 | 303.00 | 8.21% | 730,257 |
| Oct 14, 2025 | 277.50 | 296.50 | 277.50 | 280.00 | 280.00 | 2.75% | 687,805 |
| Oct 13, 2025 | 281.00 | 291.50 | 272.00 | 272.50 | 272.50 | 1.87% | 737,837 |
| Oct 9, 2025 | 269.00 | 271.00 | 263.00 | 267.50 | 267.50 | 2.10% | 140,718 |
| Oct 8, 2025 | 256.00 | 263.00 | 256.00 | 262.00 | 262.00 | -0.19% | 31,917 |
| Oct 7, 2025 | 255.00 | 268.50 | 250.50 | 262.50 | 262.50 | 4.58% | 214,157 |
| Oct 3, 2025 | 246.00 | 251.00 | 245.50 | 251.00 | 251.00 | 1.83% | 30,915 |
| Oct 2, 2025 | 248.00 | 248.00 | 243.50 | 246.50 | 246.50 | -0.20% | 55,329 |
| Oct 1, 2025 | 252.00 | 252.00 | 244.00 | 247.00 | 247.00 | -0.80% | 39,579 |
| Sep 30, 2025 | 243.50 | 251.00 | 243.50 | 249.00 | 249.00 | 2.68% | 63,403 |
| Sep 26, 2025 | 245.00 | 245.50 | 242.00 | 242.50 | 242.50 | -1.02% | 108,241 |
| Sep 25, 2025 | 253.50 | 253.50 | 244.50 | 245.00 | 245.00 | -2.58% | 239,124 |
| Sep 24, 2025 | 261.50 | 261.50 | 251.50 | 251.50 | 251.50 | -3.82% | 229,399 |
| Sep 23, 2025 | 270.50 | 273.00 | 260.50 | 261.50 | 261.50 | -2.79% | 169,281 |
| Sep 22, 2025 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.94% | 51,644 |
| Sep 19, 2025 | 274.00 | 274.00 | 265.50 | 266.50 | 266.50 | -1.84% | 109,999 |
| Sep 18, 2025 | 262.00 | 275.00 | 260.00 | 271.50 | 271.50 | 2.45% | 223,016 |
| Sep 17, 2025 | 270.50 | 272.50 | 265.00 | 265.00 | 265.00 | -2.03% | 105,291 |
| Sep 16, 2025 | 265.00 | 274.50 | 265.00 | 270.50 | 270.50 | 3.64% | 188,003 |
| Sep 15, 2025 | 268.50 | 268.50 | 259.00 | 261.00 | 261.00 | -2.06% | 142,244 |
| Sep 12, 2025 | 276.00 | 276.00 | 264.00 | 266.50 | 266.50 | -2.02% | 248,286 |
| Sep 11, 2025 | 281.00 | 281.00 | 272.00 | 272.00 | 272.00 | -2.33% | 217,203 |
| Sep 10, 2025 | 281.50 | 286.00 | 278.50 | 278.50 | 278.50 | 0.36% | 278,697 |
| Sep 9, 2025 | 277.00 | 281.00 | 273.50 | 277.50 | 277.50 | 1.28% | 204,896 |
| Sep 8, 2025 | 280.00 | 284.00 | 273.00 | 274.00 | 274.00 | -0.36% | 252,294 |
| Sep 5, 2025 | 271.50 | 282.50 | 271.50 | 275.00 | 275.00 | 1.29% | 285,613 |
| Sep 4, 2025 | 287.00 | 290.00 | 270.50 | 271.50 | 271.50 | -5.57% | 359,456 |
| Sep 3, 2025 | 284.50 | 292.00 | 280.50 | 287.50 | 287.50 | 2.31% | 289,868 |
| Sep 2, 2025 | 297.00 | 297.00 | 277.50 | 281.00 | 281.00 | -4.75% | 593,396 |
| Sep 1, 2025 | 315.00 | 315.00 | 293.50 | 295.00 | 295.00 | -9.51% | 997,823 |
| Aug 29, 2025 | 342.00 | 344.50 | 320.00 | 326.00 | 326.00 | -0.46% | 1,179,633 |
| Aug 28, 2025 | 294.50 | 327.50 | 284.50 | 327.50 | 327.50 | 8.80% | 1,446,925 |
| Aug 27, 2025 | 282.00 | 301.00 | 275.50 | 301.00 | 301.00 | 9.85% | 1,080,244 |
| Aug 26, 2025 | 276.50 | 276.50 | 268.50 | 274.00 | 274.00 | -0.18% | 207,992 |
| Aug 25, 2025 | 273.50 | 284.50 | 270.50 | 274.50 | 274.50 | 1.86% | 480,230 |
| Aug 22, 2025 | 275.50 | 280.00 | 264.50 | 269.50 | 269.50 | 0.19% | 491,080 |
| Aug 21, 2025 | 289.50 | 298.00 | 268.00 | 269.00 | 269.00 | -2.71% | 860,515 |
| Aug 20, 2025 | 306.00 | 309.00 | 276.00 | 276.50 | 276.50 | -9.64% | 946,798 |
| Aug 19, 2025 | 298.00 | 316.50 | 290.00 | 306.00 | 306.00 | 6.25% | 1,726,281 |
| Aug 18, 2025 | 274.00 | 290.50 | 274.00 | 288.00 | 288.00 | 8.88% | 1,260,812 |
| Aug 15, 2025 | 259.50 | 265.50 | 253.50 | 264.50 | 264.50 | 1.93% | 277,402 |
| Aug 14, 2025 | 258.50 | 264.50 | 257.50 | 259.50 | 259.50 | 0.78% | 195,679 |
| Aug 13, 2025 | 274.00 | 277.00 | 254.50 | 257.50 | 257.50 | -6.19% | 828,786 |
| Aug 12, 2025 | 267.50 | 288.00 | 261.50 | 274.50 | 274.50 | 4.37% | 881,070 |
| Aug 11, 2025 | 255.00 | 269.00 | 254.00 | 263.00 | 263.00 | 2.73% | 436,043 |
| Aug 8, 2025 | 257.50 | 269.00 | 253.00 | 256.00 | 256.00 | -0.39% | 350,385 |
| Aug 7, 2025 | 258.00 | 266.00 | 254.50 | 257.00 | 257.00 | 0.78% | 303,641 |
| Aug 6, 2025 | 263.50 | 265.00 | 250.50 | 255.00 | 255.00 | -3.23% | 584,970 |
| Aug 5, 2025 | 272.00 | 276.00 | 253.00 | 263.50 | 263.50 | -1.50% | 990,949 |
| Aug 4, 2025 | 280.50 | 291.50 | 267.50 | 267.50 | 267.50 | -9.93% | 1,791,433 |
| Aug 1, 2025 | 272.00 | 297.00 | 272.00 | 297.00 | 297.00 | 6.83% | 202,279 |
| Jul 31, 2025 | 272.50 | 283.00 | 272.50 | 278.00 | 278.00 | 0.72% | 115,529 |
| Jul 30, 2025 | 270.50 | 276.50 | 270.50 | 276.00 | 276.00 | 2.22% | 89,301 |
| Jul 29, 2025 | 279.00 | 279.00 | 268.00 | 270.00 | 270.00 | -3.40% | 84,713 |
| Jul 28, 2025 | 270.00 | 279.50 | 269.50 | 279.50 | 279.50 | 4.29% | 160,859 |
| Jul 25, 2025 | 269.00 | 272.00 | 268.00 | 268.00 | 268.00 | - | 215,739 |
| Jul 24, 2025 | 273.00 | 276.50 | 268.00 | 268.00 | 268.00 | -0.74% | 144,334 |
| Jul 23, 2025 | 267.00 | 273.00 | 267.00 | 270.00 | 270.00 | 2.47% | 118,909 |
| Jul 22, 2025 | 287.00 | 287.00 | 263.00 | 263.50 | 263.50 | -7.22% | 331,542 |
| Jul 21, 2025 | 288.50 | 295.00 | 283.50 | 284.00 | 284.00 | -2.41% | 186,607 |
| Jul 18, 2025 | 283.00 | 295.00 | 280.00 | 291.00 | 291.00 | 3.01% | 699,834 |
| Jul 17, 2025 | 263.50 | 282.50 | 263.50 | 282.50 | 282.50 | 9.92% | 679,645 |
| Jul 16, 2025 | 248.00 | 257.00 | 247.00 | 257.00 | 257.00 | 5.33% | 532,759 |
| Jul 15, 2025 | 243.00 | 252.00 | 239.00 | 244.00 | 244.00 | 0.83% | 1,114,231 |