Top Bright Holding Co., Ltd. (TPE:8499)
Taiwan
· Delayed Price · Currency is TWD 264.00
-18.50 (-6.55%)
Apr 28, 2026, 1:30 PM CST
Top Bright Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 280.00 | 280.00 | 262.00 | 264.00 | 264.00 | -6.55% | 446,604 |
| Apr 27, 2026 | 283.00 | 283.00 | 266.50 | 282.50 | 282.50 | 4.63% | 128,581 |
| Apr 24, 2026 | 272.00 | 277.00 | 262.00 | 270.00 | 270.00 | 0.37% | 124,942 |
| Apr 23, 2026 | 287.50 | 287.50 | 262.50 | 269.00 | 269.00 | -5.45% | 181,200 |
| Apr 22, 2026 | 280.00 | 288.00 | 278.00 | 284.50 | 284.50 | 3.08% | 165,848 |
| Apr 21, 2026 | 280.00 | 280.00 | 270.50 | 276.00 | 276.00 | -0.36% | 93,782 |
| Apr 20, 2026 | 278.00 | 284.00 | 273.00 | 277.00 | 277.00 | 2.59% | 109,458 |
| Apr 17, 2026 | 271.00 | 273.00 | 269.00 | 270.00 | 270.00 | - | 49,953 |
| Apr 16, 2026 | 285.00 | 285.00 | 268.50 | 270.00 | 270.00 | -5.10% | 200,715 |
| Apr 15, 2026 | 273.00 | 287.50 | 272.50 | 284.50 | 284.50 | 6.16% | 242,686 |
| Apr 14, 2026 | 267.00 | 273.50 | 266.50 | 268.00 | 268.00 | 1.52% | 100,275 |
| Apr 13, 2026 | 267.50 | 270.50 | 261.50 | 264.00 | 264.00 | -3.30% | 86,879 |
| Apr 10, 2026 | 276.50 | 277.50 | 271.00 | 273.00 | 273.00 | 1.49% | 61,703 |
| Apr 9, 2026 | 272.00 | 276.00 | 268.00 | 269.00 | 269.00 | -0.55% | 64,352 |
| Apr 8, 2026 | 262.50 | 272.00 | 262.50 | 270.50 | 270.50 | 5.05% | 84,134 |
| Apr 7, 2026 | 255.00 | 261.50 | 255.00 | 257.50 | 257.50 | 1.38% | 28,431 |
| Apr 2, 2026 | 265.00 | 265.00 | 248.50 | 254.00 | 254.00 | -2.31% | 98,803 |
| Apr 1, 2026 | 245.00 | 262.00 | 245.00 | 260.00 | 260.00 | 7.66% | 91,701 |
| Mar 31, 2026 | 242.50 | 250.00 | 238.50 | 241.50 | 241.50 | -1.83% | 113,108 |
| Mar 30, 2026 | 246.50 | 248.50 | 242.00 | 246.00 | 246.00 | -3.91% | 124,737 |
| Mar 27, 2026 | 254.00 | 259.50 | 251.50 | 256.00 | 256.00 | - | 39,946 |
| Mar 26, 2026 | 260.50 | 265.50 | 256.00 | 256.00 | 256.00 | -0.97% | 95,209 |
| Mar 25, 2026 | 258.00 | 262.00 | 254.00 | 258.50 | 258.50 | 3.82% | 109,767 |
| Mar 24, 2026 | 262.00 | 262.00 | 246.00 | 249.00 | 249.00 | -1.19% | 169,718 |
| Mar 23, 2026 | 262.00 | 263.50 | 252.00 | 252.00 | 252.00 | -6.49% | 138,780 |
| Mar 20, 2026 | 268.00 | 273.00 | 261.00 | 269.50 | 269.50 | 2.08% | 145,108 |
| Mar 19, 2026 | 269.50 | 275.50 | 262.00 | 264.00 | 264.00 | -4.86% | 239,030 |
| Mar 18, 2026 | 267.00 | 280.00 | 260.00 | 277.50 | 277.50 | 4.13% | 327,037 |
| Mar 17, 2026 | 281.00 | 286.00 | 264.00 | 266.50 | 266.50 | -4.14% | 333,081 |
| Mar 16, 2026 | 278.00 | 288.00 | 276.00 | 278.00 | 278.00 | 0.18% | 200,595 |
| Mar 13, 2026 | 265.00 | 284.00 | 264.00 | 277.50 | 277.50 | 2.40% | 146,814 |
| Mar 12, 2026 | 272.50 | 282.50 | 271.00 | 271.00 | 271.00 | -1.99% | 93,771 |
| Mar 11, 2026 | 263.50 | 282.50 | 263.50 | 276.50 | 276.50 | 2.79% | 185,813 |
| Mar 10, 2026 | 262.00 | 269.00 | 257.50 | 269.00 | 269.00 | 7.60% | 83,234 |
| 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 |