Taiwan - Delayed Quote
TWD
Topkey Corporation (4536.TW)
151.50
-2.00
(-1.30%)
At close: October 30 at 1:30:16 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
153.00
153.00
151.00
151.50
151.50
92,000
Oct 29, 2026
153.00
154.50
152.50
153.50
153.50
107,000
Oct 28, 2026
153.50
154.00
153.50
154.00
154.00
39,000
Oct 27, 2026
154.50
154.50
153.00
153.00
153.00
103,000
Oct 23, 2026
153.50
153.50
153.50
153.50
153.50
-
Oct 22, 2026
156.00
156.00
153.50
153.50
153.50
91,007
Oct 21, 2026
155.00
155.00
154.00
154.00
154.00
71,000
Oct 20, 2026
155.00
155.50
154.50
155.00
155.00
77,000
Oct 19, 2026
156.50
156.50
155.00
155.00
155.00
103,100
Oct 16, 2026
157.00
159.50
157.00
157.50
157.50
122,000
Oct 15, 2026
156.50
157.50
155.50
156.50
156.50
163,010
Oct 14, 2026
157.00
157.50
156.50
156.50
156.50
71,001
Oct 13, 2026
158.00
158.00
156.00
156.50
156.50
93,000
Oct 12, 2026
158.50
159.00
158.00
158.00
158.00
91,013
Oct 8, 2026
159.00
160.00
158.00
159.00
159.00
64,000
Oct 7, 2026
159.00
159.00
157.50
158.00
158.00
128,065
Oct 6, 2026
160.00
160.00
158.00
158.50
158.50
162,087
Oct 5, 2026
161.00
161.00
159.50
160.50
160.50
181,001
Oct 2, 2026
162.00
162.00
160.50
160.50
160.50
136,163
Oct 1, 2026
160.50
162.00
160.00
162.00
162.00
129,040
Sep 30, 2026
162.50
163.00
160.50
161.00
161.00
244,115
Sep 29, 2026
164.50
164.50
161.50
161.50
161.50
165,050
Sep 24, 2026
165.50
166.00
164.50
165.00
165.00
156,005
Sep 23, 2026
166.00
166.50
164.50
165.50
165.50
210,001
Sep 22, 2026
165.00
166.00
163.50
165.00
165.00
183,008
Sep 21, 2026
166.00
167.00
164.00
166.00
166.00
252,000
Sep 18, 2026
164.50
166.00
163.00
166.00
166.00
238,001
Sep 17, 2026
164.00
165.00
163.00
165.00
165.00
114,100
Sep 16, 2026
163.50
164.50
162.00
164.00
164.00
62,001
Sep 15, 2026
160.00
164.00
160.00
162.50
162.50
90,020
Sep 14, 2026
162.50
162.50
160.00
160.50
160.50
93,054
Sep 11, 2026
162.00
163.50
162.00
162.00
162.00
113,002
Sep 10, 2026
164.50
165.00
164.00
164.50
164.50
56,002
Sep 9, 2026
162.50
166.00
162.00
166.00
166.00
165,011
Sep 8, 2026
163.00
164.50
162.50
162.50
162.50
103,001
Sep 7, 2026
165.50
165.50
161.50
163.00
163.00
227,005
Sep 4, 2026
163.50
165.00
163.50
164.50
164.50
104,001
Sep 3, 2026
164.50
166.00
163.50
163.50
163.50
87,002
Sep 2, 2026
164.50
166.00
163.50
164.50
164.50
92,001
Sep 1, 2026
162.50
166.50
162.50
164.50
164.50
213,000
Aug 31, 2026
168.00
168.00
162.00
162.00
162.00
502,212
Aug 28, 2026
168.50
171.00
167.50
167.50
167.50
194,030
Aug 27, 2026
169.50
170.50
168.00
168.00
168.00
76,015
Aug 26, 2026
169.50
171.00
169.00
169.50
169.50
112,000
Aug 25, 2026
172.00
172.00
168.50
169.50
169.50
151,002
Aug 24, 2026
172.00
172.50
170.50
171.50
171.50
97,003
Aug 21, 2026
171.00
172.50
170.50
172.00
172.00
185,100
Aug 20, 2026
169.50
172.50
169.50
170.50
170.50
235,000
Aug 19, 2026
166.50
170.00
166.50
169.50
169.50
175,089
Aug 18, 2026
167.00
168.50
166.50
167.00
167.00
134,120
Aug 17, 2026
167.00
168.50
166.50
167.50
167.50
164,100
Aug 14, 2026
169.00
169.50
166.50
166.50
166.50
145,012
Aug 13, 2026
170.00
171.00
168.50
170.50
170.50
128,002
Aug 12, 2026
170.50
172.50
169.50
170.50
170.50
234,050
Aug 11, 2026
168.00
171.50
166.00
171.50
171.50
294,019
Aug 10, 2026
170.00
171.50
169.50
171.50
171.50
167,000
Aug 7, 2026
167.00
171.50
167.00
170.00
170.00
314,018
Aug 6, 2026
165.00
167.50
165.00
167.50
167.50
242,020
Aug 5, 2026
166.50
166.50
165.00
166.00
166.00
200,046
Aug 4, 2026
165.00
166.00
164.00
166.00
166.00
599,160
Aug 3, 2026
166.50
166.50
164.50
165.00
165.00
300,033
Jul 31, 2026
167.00
169.50
165.00
165.50
165.50
266,100
Jul 30, 2026
168.00
168.00
164.50
164.50
164.50
224,007
Jul 29, 2026
166.00
169.00
165.00
167.00
167.00
524,030
Jul 28, 2026
165.00
167.50
164.00
165.50
165.50
347,001
Jul 27, 2026
166.00
166.00
164.50
165.50
165.50
223,000
Jul 24, 2026
165.00
165.50
162.00
165.50
165.50
494,001
Jul 23, 2026
166.00
166.00
163.50
164.00
164.00
181,007
Jul 22, 2026
165.50
167.50
164.00
165.50
165.50
207,125
Jul 21, 2026
165.00
166.00
163.50
165.00
165.00
200,001
Jul 20, 2026
167.00
167.00
161.50
164.00
164.00
282,001
Jul 17, 2026
163.50
167.50
163.50
165.50
165.50
563,010
Jul 16, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
164.50
167.50
163.50
163.50
163.50
1,111,268
Jul 15, 2026
169.50
174.00
169.00
171.00
163.00
850,200
Jul 14, 2026
173.00
173.00
167.00
168.50
160.62
783,002
Jul 13, 2026
172.00
174.50
170.00
171.50
163.48
391,131
Jul 9, 2026
173.50
173.50
171.50
171.50
163.48
244,034
Jul 8, 2026
173.50
175.50
172.00
173.00
164.91
177,032
Jul 7, 2026
177.00
177.50
171.50
173.50
165.38
377,000
Jul 6, 2026
176.50
177.00
174.50
175.00
166.81
507,027
Jul 3, 2026
167.50
175.50
167.50
172.50
164.43
840,000
Jul 2, 2026
167.50
169.00
167.00
167.00
159.19
162,014
Jul 1, 2026
167.50
169.00
167.00
167.50
159.66
236,125
Jun 30, 2026
166.50
168.00
166.00
167.00
159.19
297,014
Jun 29, 2026
164.50
165.50
164.00
165.50
157.76
112,029
Jun 26, 2026
165.00
166.00
164.00
164.00
156.33
152,092
Jun 25, 2026
165.00
168.00
165.00
166.00
158.23
250,002
Jun 24, 2026
163.00
165.50
163.00
164.50
156.80
130,003
Jun 23, 2026
165.50
165.50
163.50
164.50
156.80
138,001
Jun 22, 2026
163.00
165.50
163.00
165.00
157.28
217,000
Jun 18, 2026
164.50
165.50
163.00
163.00
155.37
291,081
Jun 17, 2026
166.00
166.00
164.50
165.00
157.28
101,000
Jun 16, 2026
166.50
166.50
163.50
165.50
157.76
161,179
Jun 15, 2026
166.50
166.50
164.50
166.00
158.23
148,042
Jun 12, 2026
164.50
166.50
164.50
165.50
157.76
248,028
Jun 11, 2026
163.00
164.00
161.00
163.00
155.37
238,201
Jun 10, 2026
162.50
165.50
162.00
163.50
155.85
237,420
Jun 9, 2026
160.00
164.50
160.00
163.50
155.85
180,012
Jun 8, 2026
155.00
161.50
155.00
160.50
152.99
240,022
Jun 5, 2026
163.50
164.50
162.00
162.50
154.90
205,100
Jun 4, 2026
163.00
163.00
162.00
162.50
154.90
146,046
Jun 3, 2026
160.50
165.50
159.50
163.00
155.37
566,090
Jun 2, 2026
161.50
162.00
159.50
160.50
152.99
220,000
Jun 1, 2026
161.50
162.50
160.00
162.00
154.42
228,030
May 29, 2026
160.00
162.00
159.00
160.50
152.99
398,168
May 28, 2026
157.50
160.00
157.00
159.00
151.56
235,100
May 27, 2026
160.00
160.00
157.00
157.50
150.13
292,492
May 26, 2026
159.50
160.00
158.00
159.50
152.04
215,052
May 25, 2026
163.00
163.50
158.50
159.50
152.04
382,030
May 22, 2026
161.50
163.50
160.50
163.00
155.37
348,050
May 21, 2026
159.00
161.50
158.50
161.00
153.47
288,278
May 20, 2026
158.00
158.50
156.50
158.00
150.61
259,050
May 19, 2026
156.00
163.00
156.00
157.50
150.13
703,400
May 18, 2026
155.00
158.00
153.50
156.00
148.70
602,200
May 15, 2026
152.50
157.00
152.00
154.50
147.27
480,050
May 14, 2026
153.00
153.50
149.50
151.50
144.41
429,100
May 13, 2026
152.50
153.00
150.50
152.50
145.37
330,012
May 12, 2026
151.00
152.00
150.50
152.00
144.89
195,197
May 11, 2026
151.00
151.50
150.00
151.50
144.41
163,072
May 8, 2026
152.00
152.50
149.50
151.00
143.94
135,000
May 7, 2026
150.50
151.50
149.00
151.00
143.94
421,011
May 6, 2026
151.50
152.50
150.00
151.00
143.94
293,000
May 5, 2026
151.00
153.00
151.00
151.00
143.94
177,024
May 4, 2026
150.00
151.00
149.00
151.00
143.94
200,000
Apr 30, 2026
151.50
152.50
149.50
149.50
142.51
286,000
Apr 29, 2026
152.50
154.00
150.50
151.50
144.41
255,000
Apr 28, 2026
151.50
152.50
150.50
151.50
144.41
197,000
Apr 27, 2026
151.50
152.50
149.50
151.00
143.94
369,107
Apr 24, 2026
153.50
153.50
150.50
151.50
144.41
327,396
Apr 23, 2026
156.00
156.00
151.00
153.00
145.84
409,640
Apr 22, 2026
157.50
157.50
154.50
155.50
148.23
338,000
Apr 21, 2026
157.50
158.50
157.00
157.00
149.65
155,069
Apr 20, 2026
156.50
158.00
156.00
157.00
149.65
169,069
Apr 17, 2026
157.50
158.00
156.00
156.50
149.18
190,010
Apr 16, 2026
155.00
157.50
154.50
156.00
148.70
229,000
Apr 15, 2026
155.00
156.00
154.00
154.50
147.27
170,000
Apr 14, 2026
151.50
154.50
151.50
154.00
146.80
221,236
Apr 13, 2026
150.50
152.50
150.50
151.50
144.41
134,324
Apr 10, 2026
149.00
151.00
148.50
150.50
143.46
165,000
Apr 9, 2026
151.50
151.50
149.00
149.00
142.03
151,100
Apr 8, 2026
151.50
153.50
151.00
151.50
144.41
164,090
Apr 7, 2026
150.00
151.00
149.00
150.00
142.98
94,000
Apr 2, 2026
151.00
152.00
149.00
149.50
142.51
121,000
Apr 1, 2026
151.00
152.00
150.50
151.00
143.94
93,000
Mar 31, 2026
147.00
150.50
147.00
149.00
142.03
150,078
Mar 30, 2026
148.50
149.50
147.00
148.00
141.08
208,010
Mar 27, 2026
149.50
150.00
149.00
149.50
142.51
224,000
Mar 26, 2026
152.50
152.50
150.00
151.00
143.94
179,010
Mar 25, 2026
151.50
152.50
150.50
151.50
144.41
175,014
Mar 24, 2026
151.00
151.50
148.50
149.50
142.51
254,101
Mar 23, 2026
150.00
152.00
148.50
150.00
142.98
319,178
Mar 20, 2026
153.00
153.50
152.00
152.00
144.89
302,000
Mar 19, 2026
155.50
155.50
153.50
153.50
146.32
441,000
Mar 18, 2026
156.50
157.50
155.50
155.50
148.23
366,000
Mar 17, 2026
158.00
159.00
156.50
156.50
149.18
370,000
Mar 16, 2026
159.50
159.50
157.00
158.00
150.61
291,000
Mar 13, 2026
160.00
161.00
158.00
159.00
151.56
410,310
Mar 12, 2026
160.50
162.00
160.00
161.00
153.47
162,100
Mar 11, 2026
160.00
162.50
160.00
161.50
153.94
200,000
Mar 10, 2026
162.50
163.00
160.00
161.50
153.94
202,020
Mar 9, 2026
160.00
161.00
158.00
160.00
152.51
337,008
Mar 6, 2026
163.50
165.00
162.50
164.00
156.33
93,015
Mar 5, 2026
164.50
166.50
163.50
165.50
157.76
266,204
Mar 4, 2026
165.50
165.50
161.50
162.00
154.42
387,829
Mar 3, 2026
167.50
169.00
166.00
167.00
159.19
281,165
Mar 2, 2026
167.50
170.50
164.50
169.00
161.09
663,280
Feb 26, 2026
164.00
169.50
162.50
169.50
161.57
1,611,560
Feb 25, 2026
167.00
167.00
163.00
163.00
155.37
581,000
Feb 24, 2026
169.00
169.00
165.00
166.50
158.71
461,147
Feb 23, 2026
166.50
169.00
163.50
168.00
160.14
762,702
Feb 11, 2026
162.00
167.00
162.00
165.00
157.28
564,115
Feb 10, 2026
158.50
159.00
157.00
158.00
150.61
124,000
Feb 9, 2026
159.00
160.00
158.00
158.50
151.08
120,000
Feb 6, 2026
160.00
160.00
156.00
158.00
150.61
145,000
Feb 5, 2026
158.50
160.50
158.00
160.00
152.51
143,036
Feb 4, 2026
158.00
159.50
157.50
159.00
151.56
109,000
Feb 3, 2026
157.00
158.00
156.50
158.00
150.61
121,019
Feb 2, 2026
158.50
158.50
154.00
156.50
149.18
439,000
Jan 30, 2026
160.00
160.00
157.50
158.00
150.61
321,000
Jan 29, 2026
161.50
161.50
159.00
160.00
152.51
428,226
Jan 28, 2026
164.00
164.00
161.00
162.00
154.42
359,019
Jan 27, 2026
165.00
165.00
164.00
164.00
156.33
141,012
Jan 26, 2026
165.00
166.00
164.00
164.50
156.80
159,056
Jan 23, 2026
166.00
167.00
163.50
165.00
157.28
139,060
Jan 22, 2026
165.00
166.00
165.00
165.50
157.76
108,000
Jan 21, 2026
166.00
166.00
163.00
164.50
156.80
194,210
Jan 20, 2026
166.50
167.50
166.00
166.50
158.71
190,000
Jan 19, 2026
171.50
171.50
167.00
168.00
160.14
415,091
Jan 16, 2026
169.00
172.00
168.00
171.50
163.48
439,057
Jan 15, 2026
167.00
168.00
166.00
167.50
159.66
190,000
Jan 14, 2026
163.00
167.50
163.00
167.00
159.19
381,057
Jan 13, 2026
162.50
163.50
161.00
163.00
155.37
203,000
Jan 12, 2026
161.00
162.00
158.00
161.00
153.47
266,036
Jan 9, 2026
163.50
164.00
161.50
162.00
154.42
169,216
Jan 8, 2026
162.50
164.50
162.50
163.50
155.85
182,018
Jan 7, 2026
161.50
163.50
161.50
162.50
154.90
133,000
Jan 6, 2026
161.50
163.00
161.00
161.50
153.94
164,000
Jan 5, 2026
162.50
162.50
159.50
160.50
152.99
330,350
Jan 2, 2026
162.00
165.50
162.00
162.50
154.90
316,240
Dec 31, 2025
160.00
162.00
160.00
161.50
153.94
189,003
Dec 30, 2025
161.00
161.00
159.00
159.50
152.04
148,004
Dec 29, 2025
160.00
161.50
160.00
160.50
152.99
124,624
Dec 26, 2025
161.50
161.50
159.00
160.00
152.51
185,000
Dec 24, 2025
162.00
162.50
160.50
161.00
153.47
142,081
Dec 23, 2025
164.00
164.00
162.00
162.00
154.42
194,001
Dec 22, 2025
162.50
164.00
161.50
163.50
155.85
192,022
Dec 19, 2025
160.50
163.00
160.50
161.00
153.47
194,100
Dec 18, 2025
161.50
161.50
159.50
160.00
152.51
254,000
Dec 17, 2025
158.50
163.50
158.50
161.50
153.94
503,178
Dec 16, 2025
158.50
159.50
155.50
157.00
149.65
317,106
Dec 15, 2025
160.00
160.00
158.50
158.50
151.08
219,005
Dec 12, 2025
160.00
163.00
160.00
161.50
153.94
204,151
Dec 11, 2025
159.50
162.50
159.00
160.00
152.51
302,030
Dec 10, 2025
159.50
160.00
159.00
159.50
152.04
157,050
Dec 9, 2025
159.50
160.50
159.00
159.50
152.04
200,280
Dec 8, 2025
162.50
162.50
159.50
160.50
152.99
336,103
Dec 5, 2025
164.50
164.50
162.00
163.00
155.37
380,185
Dec 4, 2025
166.00
166.00
164.00
165.00
157.28
189,000
Dec 3, 2025
166.50
166.50
165.00
165.00
157.28
147,015
Dec 2, 2025
166.50
167.00
165.00
166.00
158.23
122,853
Dec 1, 2025
166.50
167.50
166.00
166.00
158.23
119,000
Nov 28, 2025
167.50
168.00
166.00
167.00
159.19
100,000
Nov 27, 2025
170.00
170.00
167.00
167.50
159.66
166,411
Nov 26, 2025
165.50
170.50
165.50
169.00
161.09
300,000
Nov 25, 2025
166.00
167.00
164.50
165.00
157.28
200,000
Nov 24, 2025
164.50
166.00
164.00
166.00
158.23
209,000
Nov 21, 2025
166.00
166.00
163.00
163.50
155.85
240,000
Nov 20, 2025
166.50
167.00
164.00
165.00
157.28
246,000
Nov 19, 2025
165.50
166.00
163.50
164.00
156.33
104,381
Nov 18, 2025
167.00
167.50
164.00
164.50
156.80
382,060
Nov 17, 2025
169.00
169.50
167.00
168.00
160.14
174,203
Nov 14, 2025
170.00
170.50
168.00
169.00
161.09
227,000
Nov 13, 2025
172.00
173.00
170.50
171.00
163.00
303,000
Nov 12, 2025
171.50
173.50
171.00
172.00
163.95
246,221
Nov 11, 2025
173.00
175.00
170.00
171.00
163.00
1,245,160
Nov 10, 2025
185.00
185.00
180.00
182.00
173.49
198,000
Nov 7, 2025
184.00
184.50
182.50
184.50
175.87
108,165
Nov 6, 2025
182.50
184.00
182.50
184.00
175.39
108,100
Nov 5, 2025
184.50
185.00
180.50
182.50
173.96
592,302
Nov 4, 2025
184.00
186.50
184.00
186.50
177.77
187,013
Nov 3, 2025
185.00
187.00
184.00
184.00
175.39
216,100
Oct 31, 2025
186.50
188.50
186.00
186.00
177.30
234,164
Oct 30, 2025
188.50
188.50
186.00
186.50
177.77
134,210
