Top Bright Holding Co., Ltd. (TPE:8499)
Taiwan
· Delayed Price · Currency is TWD 250.00
-15.50 (-5.84%)
Mar 9, 2026, 1:35 PM CST
Top Bright Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | -5.84% | 167,362 |
| Mar 6, 2026 | 270.50 | 276.00 | 265.50 | 265.50 | 265.50 | -2.75% | 106,172 |
| Mar 5, 2026 | 287.50 | 298.00 | 266.50 | 273.00 | 273.00 | -3.19% | 318,806 |
| Mar 4, 2026 | 298.00 | 300.00 | 282.00 | 282.00 | 282.00 | -9.90% | 346,401 |
| Mar 3, 2026 | 290.00 | 315.00 | 290.00 | 313.00 | 313.00 | 9.25% | 750,465 |
| Mar 2, 2026 | 287.50 | 290.50 | 274.50 | 286.50 | 286.50 | -0.52% | 113,255 |
| Feb 26, 2026 | 283.00 | 291.00 | 283.00 | 288.00 | 288.00 | 1.77% | 70,535 |
| Feb 25, 2026 | 283.50 | 287.50 | 279.00 | 283.00 | 283.00 | -0.53% | 106,771 |
| Feb 24, 2026 | 288.50 | 290.00 | 281.00 | 284.50 | 284.50 | 0.53% | 95,704 |
| Feb 23, 2026 | 280.00 | 286.00 | 273.00 | 283.00 | 283.00 | 2.17% | 162,051 |
| Feb 11, 2026 | 276.50 | 282.00 | 271.00 | 277.00 | 277.00 | -2.81% | 136,026 |
| Feb 10, 2026 | 283.00 | 285.00 | 272.50 | 285.00 | 285.00 | 4.97% | 112,187 |
| Feb 9, 2026 | 272.50 | 280.00 | 266.00 | 271.50 | 271.50 | - | 141,064 |
| Feb 6, 2026 | 268.00 | 274.00 | 250.00 | 271.50 | 271.50 | 0.56% | 189,751 |
| Feb 5, 2026 | 288.00 | 298.50 | 270.00 | 270.00 | 270.00 | -8.47% | 289,938 |
| Feb 4, 2026 | 301.50 | 301.50 | 291.00 | 295.00 | 295.00 | 0.85% | 46,352 |
| Feb 3, 2026 | 295.00 | 301.50 | 292.50 | 292.50 | 292.50 | - | 46,262 |
| Feb 2, 2026 | 291.50 | 300.00 | 289.00 | 292.50 | 292.50 | -2.01% | 124,997 |
| Jan 30, 2026 | 317.00 | 319.00 | 298.50 | 298.50 | 298.50 | -5.69% | 193,836 |
| Jan 29, 2026 | 320.00 | 324.50 | 314.50 | 316.50 | 316.50 | 0.48% | 100,063 |
| Jan 28, 2026 | 314.00 | 322.50 | 312.00 | 315.00 | 315.00 | 0.32% | 111,516 |
| Jan 27, 2026 | 329.00 | 346.00 | 314.00 | 314.00 | 314.00 | -4.56% | 438,735 |
| Jan 26, 2026 | 316.50 | 332.50 | 311.00 | 329.00 | 329.00 | 5.28% | 312,218 |
| Jan 23, 2026 | 303.00 | 312.50 | 301.00 | 312.50 | 312.50 | 3.99% | 134,048 |
| Jan 22, 2026 | 299.00 | 308.50 | 298.50 | 300.50 | 300.50 | 1.52% | 104,972 |
| Jan 21, 2026 | 296.50 | 302.00 | 292.50 | 296.00 | 296.00 | -2.15% | 153,305 |
| Jan 20, 2026 | 294.00 | 309.00 | 294.00 | 302.50 | 302.50 | 3.24% | 207,017 |
| Jan 19, 2026 | 310.00 | 310.00 | 290.50 | 293.00 | 293.00 | -6.69% | 594,121 |
| Jan 16, 2026 | 321.50 | 321.50 | 312.00 | 314.00 | 314.00 | -1.26% | 132,359 |
| Jan 15, 2026 | 327.50 | 327.50 | 317.50 | 318.00 | 318.00 | -2.15% | 122,843 |
| Jan 14, 2026 | 321.00 | 332.00 | 321.00 | 325.00 | 325.00 | 1.25% | 130,677 |
| Jan 13, 2026 | 321.00 | 329.50 | 320.50 | 321.00 | 321.00 | -0.77% | 116,633 |
| Jan 12, 2026 | 330.00 | 330.00 | 320.50 | 323.50 | 323.50 | -0.46% | 155,657 |
| Jan 9, 2026 | 321.00 | 333.00 | 319.00 | 325.00 | 325.00 | 2.52% | 241,072 |
| Jan 8, 2026 | 324.50 | 326.50 | 316.00 | 317.00 | 317.00 | -2.31% | 203,720 |
| Jan 7, 2026 | 318.50 | 328.50 | 315.50 | 324.50 | 324.50 | 2.37% | 230,996 |
| Jan 6, 2026 | 320.00 | 321.50 | 312.00 | 317.00 | 317.00 | -1.25% | 154,913 |
| Jan 5, 2026 | 329.00 | 333.50 | 321.00 | 321.00 | 321.00 | -2.87% | 250,855 |
| Jan 2, 2026 | 341.00 | 341.50 | 328.00 | 330.50 | 330.50 | -2.65% | 270,885 |
| Dec 31, 2025 | 346.50 | 351.00 | 336.00 | 339.50 | 339.50 | -1.59% | 292,418 |
| Dec 30, 2025 | 350.00 | 368.00 | 335.50 | 345.00 | 345.00 | -3.77% | 589,368 |
| Dec 29, 2025 | 398.00 | 398.50 | 358.50 | 358.50 | 358.50 | -9.92% | 894,186 |
| Dec 26, 2025 | 404.50 | 404.50 | 392.00 | 398.00 | 398.00 | - | 257,651 |
| Dec 24, 2025 | 392.50 | 410.00 | 392.00 | 398.00 | 398.00 | 3.38% | 453,860 |
| Dec 23, 2025 | 384.00 | 395.00 | 380.50 | 385.00 | 385.00 | 0.26% | 196,206 |
| Dec 22, 2025 | 393.50 | 397.50 | 384.00 | 384.00 | 384.00 | -1.79% | 189,222 |
| Dec 19, 2025 | 395.50 | 402.50 | 391.00 | 391.00 | 391.00 | -1.01% | 197,066 |
| Dec 18, 2025 | 378.50 | 398.00 | 378.50 | 395.00 | 395.00 | 2.73% | 219,566 |
| Dec 17, 2025 | 398.50 | 401.00 | 384.50 | 384.50 | 384.50 | -3.27% | 344,427 |
| Dec 16, 2025 | 393.00 | 405.50 | 380.50 | 397.50 | 397.50 | 2.19% | 552,530 |
| Dec 15, 2025 | 388.00 | 401.00 | 388.00 | 389.00 | 389.00 | -1.64% | 304,429 |
| Dec 12, 2025 | 390.00 | 396.00 | 384.00 | 395.50 | 395.50 | -0.13% | 419,365 |
| Dec 11, 2025 | 375.00 | 397.00 | 370.00 | 396.00 | 396.00 | 9.70% | 1,052,427 |
| Dec 10, 2025 | 352.00 | 362.00 | 343.50 | 361.00 | 361.00 | -1.37% | 492,589 |
| Dec 9, 2025 | 358.00 | 368.00 | 355.00 | 366.00 | 366.00 | 1.67% | 515,105 |
| Dec 8, 2025 | 342.00 | 360.00 | 342.00 | 360.00 | 360.00 | 9.92% | 997,427 |
| 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% | 298,684 |
| 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 |