Taiwan - Delayed Quote
TWD
Topco Scientific Co.,Ltd. (5434.TW)
559.00
+8.00
(+1.45%)
At close: October 30 at 1:30:25 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
561.00
578.00
552.00
559.00
559.00
1,288,274
Oct 29, 2026
560.00
562.00
548.00
551.00
551.00
241,151
Oct 28, 2026
562.00
565.00
555.00
560.00
560.00
287,500
Oct 27, 2026
555.00
563.00
539.00
546.00
546.00
1,252,152
Oct 23, 2026
550.00
550.00
550.00
550.00
550.00
-
Oct 22, 2026
573.00
577.00
550.00
550.00
550.00
1,019,657
Oct 21, 2026
572.00
578.00
569.00
573.00
573.00
564,072
Oct 20, 2026
563.00
574.00
558.00
561.00
561.00
355,200
Oct 19, 2026
566.00
576.00
562.00
570.00
570.00
491,220
Oct 16, 2026
576.00
588.00
575.00
576.00
576.00
404,600
Oct 15, 2026
583.00
588.00
571.00
576.00
576.00
707,220
Oct 14, 2026
594.00
608.00
594.00
596.00
596.00
440,058
Oct 13, 2026
585.00
603.00
581.00
595.00
595.00
488,613
Oct 12, 2026
590.00
594.00
586.00
593.00
593.00
351,213
Oct 8, 2026
601.00
602.00
593.00
596.00
596.00
498,776
Oct 7, 2026
630.00
634.00
600.00
605.00
605.00
790,343
Oct 6, 2026
620.00
633.00
613.00
619.00
619.00
1,094,774
Oct 5, 2026
598.00
623.00
593.00
620.00
620.00
1,481,420
Oct 2, 2026
571.00
585.00
568.00
583.00
583.00
1,032,927
Oct 1, 2026
556.00
567.00
550.00
567.00
567.00
715,871
Sep 30, 2026
550.00
565.00
547.00
555.00
555.00
1,003,263
Sep 29, 2026
539.00
545.00
538.00
540.00
540.00
378,203
Sep 24, 2026
543.00
543.00
536.00
542.00
542.00
219,214
Sep 23, 2026
537.00
545.00
537.00
542.00
542.00
487,509
Sep 22, 2026
544.00
547.00
531.00
534.00
534.00
505,433
Sep 21, 2026
540.00
543.00
533.00
537.00
537.00
358,536
Sep 18, 2026
535.00
545.00
532.00
540.00
540.00
801,211
Sep 17, 2026
545.00
545.00
529.00
530.00
530.00
535,288
Sep 16, 2026
542.00
553.00
533.00
537.00
537.00
699,276
Sep 15, 2026
539.00
540.00
530.00
537.00
537.00
413,758
Sep 14, 2026
524.00
547.00
518.00
539.00
539.00
706,610
Sep 11, 2026
520.00
533.00
518.00
527.00
527.00
406,484
Sep 10, 2026
530.00
531.00
523.00
527.00
527.00
342,463
Sep 9, 2026
532.00
544.00
532.00
535.00
535.00
480,213
Sep 8, 2026
546.00
546.00
529.00
532.00
532.00
555,387
Sep 7, 2026
548.00
549.00
539.00
541.00
541.00
418,299
Sep 4, 2026
543.00
547.00
528.00
538.00
538.00
628,335
Sep 3, 2026
536.00
544.00
527.00
527.00
527.00
681,526
Sep 2, 2026
535.00
540.00
530.00
535.00
535.00
502,168
Sep 1, 2026
518.00
545.00
518.00
540.00
540.00
985,146
Aug 31, 2026
525.00
525.00
507.00
515.00
515.00
879,626
Aug 28, 2026
533.00
540.00
529.00
529.00
529.00
268,330
Aug 27, 2026
536.00
542.00
530.00
533.00
533.00
420,258
Aug 26, 2026
521.00
537.00
517.00
536.00
536.00
499,699
Aug 25, 2026
516.00
521.00
506.00
521.00
521.00
321,032
Aug 24, 2026
513.00
525.00
513.00
521.00
521.00
333,299
Aug 21, 2026
526.00
526.00
511.00
513.00
513.00
616,233
Aug 20, 2026
538.00
538.00
516.00
526.00
526.00
844,373
Aug 19, 2026
542.00
565.00
528.00
530.00
530.00
1,577,553
Aug 18, 2026
539.00
567.00
523.00
553.00
553.00
2,722,188
Aug 17, 2026
520.00
525.00
513.00
516.00
516.00
419,325
Aug 14, 2026
532.00
532.00
521.00
521.00
521.00
389,016
Aug 13, 2026
538.00
539.00
526.00
527.00
527.00
504,656
Aug 12, 2026
534.00
543.00
525.00
532.00
532.00
1,029,295
Aug 11, 2026
514.00
533.00
509.00
522.00
522.00
900,358
Aug 10, 2026
500.00
527.00
500.00
514.00
514.00
661,258
Aug 7, 2026
507.00
515.00
498.00
499.00
499.00
747,095
Aug 6, 2026
512.00
513.00
495.00
509.00
509.00
1,094,441
Aug 5, 2026
523.00
532.00
509.00
512.00
512.00
1,189,320
Aug 4, 2026
508.00
522.00
507.00
509.00
509.00
1,233,109
Aug 3, 2026
505.00
521.00
498.00
506.00
506.00
962,258
Jul 31, 2026
505.00
516.00
498.50
500.00
500.00
1,755,856
Jul 30, 2026
488.00
496.00
473.00
475.50
475.50
1,426,537
Jul 29, 2026
520.00
523.00
480.00
491.50
491.50
1,464,596
Jul 28, 2026
531.00
532.00
511.00
517.00
517.00
904,713
Jul 27, 2026
546.00
555.00
535.00
543.00
543.00
835,344
Jul 24, 2026
550.00
562.00
542.00
552.00
552.00
545,758
Jul 23, 2026
571.00
574.00
542.00
559.00
559.00
1,076,779
Jul 22, 2026
556.00
571.00
545.00
565.00
565.00
1,580,848
Jul 21, 2026
542.00
555.00
532.00
547.00
547.00
1,248,683
Jul 20, 2026
553.00
556.00
510.00
544.00
544.00
1,972,133
Jul 17, 2026
579.00
602.00
562.00
562.00
562.00
3,036,086
Jul 16, 2026
13.418096
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
543.00
596.00
542.00
596.00
596.00
4,198,173
Jul 15, 2026
550.00
569.00
536.00
556.00
542.58
1,972,051
Jul 14, 2026
545.00
563.00
523.00
550.00
536.73
2,762,561
Jul 13, 2026
536.00
559.00
527.00
559.00
545.51
2,971,760
Jul 9, 2026
514.00
525.00
509.00
509.00
496.72
1,050,611
Jul 8, 2026
519.00
530.00
501.00
509.00
496.72
1,154,098
Jul 7, 2026
529.00
544.00
516.00
516.00
503.55
2,250,344
Jul 6, 2026
527.00
535.00
521.00
522.00
509.40
1,884,112
Jul 3, 2026
536.00
542.00
527.00
531.00
518.19
1,586,521
Jul 2, 2026
526.00
552.00
523.00
541.00
527.94
2,006,032
Jul 1, 2026
550.00
571.00
533.00
533.00
520.14
2,491,222
Jun 30, 2026
531.00
587.00
519.00
549.00
535.75
5,117,930
Jun 29, 2026
507.00
539.00
504.00
539.00
525.99
3,458,760
Jun 26, 2026
505.00
513.00
490.00
490.00
478.17
1,835,225
Jun 25, 2026
498.00
505.00
490.00
505.00
492.81
1,338,678
Jun 24, 2026
486.50
492.50
478.50
489.00
477.20
743,111
Jun 23, 2026
509.00
509.00
487.00
491.50
479.64
1,093,067
Jun 22, 2026
489.00
523.00
487.00
506.00
493.79
1,826,050
Jun 18, 2026
485.00
485.00
472.50
475.50
464.02
943,231
Jun 17, 2026
474.50
481.00
463.50
478.00
466.46
846,916
Jun 16, 2026
470.00
480.00
469.50
470.50
459.15
1,013,459
Jun 15, 2026
476.00
476.00
462.50
468.00
456.71
764,304
Jun 12, 2026
467.00
476.50
460.50
466.00
454.75
1,253,590
Jun 11, 2026
454.00
456.50
434.50
453.00
442.07
910,406
Jun 10, 2026
456.00
466.00
443.50
449.50
438.65
1,039,263
Jun 9, 2026
442.00
456.00
440.50
456.00
445.00
751,161
Jun 8, 2026
420.00
443.00
419.50
437.50
426.94
759,251
Jun 5, 2026
465.00
465.00
448.00
458.50
447.43
1,215,005
Jun 4, 2026
479.50
484.00
461.50
464.50
453.29
819,564
Jun 3, 2026
476.00
491.00
472.00
473.00
461.58
1,079,922
Jun 2, 2026
459.00
467.00
449.50
466.00
454.75
1,044,219
Jun 1, 2026
456.00
456.00
448.50
453.00
442.07
606,480
May 29, 2026
464.50
464.50
452.00
453.00
442.07
687,167
May 28, 2026
472.50
472.50
446.50
450.50
439.63
1,119,841
May 27, 2026
481.00
481.00
468.00
473.50
462.07
1,068,115
May 26, 2026
485.00
485.00
475.00
481.00
469.39
1,173,560
May 25, 2026
479.50
494.00
470.50
485.00
473.30
1,243,365
May 22, 2026
424.00
454.50
422.00
449.50
438.65
1,954,935
May 21, 2026
402.00
419.50
402.00
419.00
408.89
746,878
May 20, 2026
401.00
403.00
396.00
397.00
387.42
655,017
May 19, 2026
402.00
405.50
391.50
394.00
384.49
613,382
May 18, 2026
400.00
401.00
390.50
400.50
390.83
796,500
May 15, 2026
413.00
414.50
403.00
403.00
393.27
638,880
May 14, 2026
415.00
421.50
412.50
413.00
403.03
453,363
May 13, 2026
420.00
420.00
410.00
412.50
402.55
551,492
May 12, 2026
430.00
430.00
420.00
423.50
413.28
1,037,156
May 11, 2026
429.00
438.00
418.50
431.00
420.60
877,632
May 8, 2026
428.00
434.00
420.50
423.00
412.79
1,216,804
May 7, 2026
430.00
430.00
416.50
418.50
408.40
751,338
May 6, 2026
416.50
426.00
415.50
425.00
414.74
709,406
May 5, 2026
415.50
415.50
408.50
411.50
401.57
338,345
May 4, 2026
410.00
418.00
410.00
416.00
405.96
347,200
Apr 30, 2026
410.00
411.00
404.00
406.00
396.20
776,168
Apr 29, 2026
416.00
416.00
406.00
408.00
398.15
543,142
Apr 28, 2026
408.00
414.00
407.00
413.50
403.52
476,486
Apr 27, 2026
416.00
417.00
404.50
407.00
397.18
888,388
Apr 24, 2026
422.00
428.00
412.00
416.00
405.96
660,596
Apr 23, 2026
436.00
439.00
408.00
419.50
409.38
1,246,809
Apr 22, 2026
434.50
438.00
429.50
432.00
421.57
757,156
Apr 21, 2026
427.50
435.00
425.00
434.00
423.53
995,600
Apr 20, 2026
419.50
429.00
413.00
418.50
408.40
738,811
Apr 17, 2026
416.50
419.50
412.00
417.00
406.94
676,019
Apr 16, 2026
420.00
420.00
405.50
417.50
407.42
1,177,444
Apr 15, 2026
401.00
413.50
398.00
412.00
402.06
1,141,527
Apr 14, 2026
403.00
406.00
393.00
401.00
391.32
1,404,827
Apr 13, 2026
406.50
412.50
399.50
399.50
389.86
1,729,604
Apr 10, 2026
388.00
402.00
383.50
401.00
391.32
2,526,953
Apr 9, 2026
360.50
368.00
358.00
365.50
356.68
958,884
Apr 8, 2026
368.50
369.00
356.00
360.00
351.31
1,351,402
Apr 7, 2026
333.00
363.00
332.50
360.50
351.80
2,170,876
Apr 2, 2026
329.00
336.50
326.50
331.50
323.50
1,287,242
Apr 1, 2026
314.00
326.50
314.00
322.50
314.72
516,111
Mar 31, 2026
308.50
312.00
302.50
304.50
297.15
601,502
Mar 30, 2026
315.50
315.50
309.50
311.00
303.49
586,070
Mar 27, 2026
315.50
319.50
312.00
318.50
310.81
439,000
Mar 26, 2026
328.50
328.50
318.50
319.00
311.30
302,279
Mar 25, 2026
324.50
330.50
323.50
326.00
318.13
521,111
Mar 24, 2026
324.50
328.00
316.00
318.00
310.33
373,004
Mar 23, 2026
315.50
326.00
314.00
321.50
313.74
301,114
Mar 20, 2026
329.00
331.00
323.50
326.50
318.62
497,897
Mar 19, 2026
335.00
337.00
328.00
329.50
321.55
529,400
Mar 18, 2026
335.00
347.50
335.00
339.00
330.82
979,985
Mar 17, 2026
327.50
331.00
327.50
329.50
321.55
557,063
Mar 16, 2026
330.50
331.00
323.50
327.00
319.11
481,041
Mar 13, 2026
325.00
334.50
323.00
331.50
323.50
641,292
Mar 12, 2026
331.50
335.50
329.00
332.50
324.48
410,343
Mar 11, 2026
317.50
336.50
317.50
334.00
325.94
678,923
Mar 10, 2026
321.00
321.00
315.00
316.00
308.37
273,147
Mar 9, 2026
310.00
312.50
306.00
312.50
304.96
640,229
Mar 6, 2026
322.50
328.50
322.50
328.50
320.57
174,083
Mar 5, 2026
320.00
329.00
320.00
328.50
320.57
616,307
Mar 4, 2026
323.00
325.00
309.00
309.50
302.03
807,090
Mar 3, 2026
334.00
336.50
327.00
329.50
321.55
374,724
Mar 2, 2026
336.00
341.00
329.00
334.50
326.43
687,594
Feb 26, 2026
348.00
354.50
346.00
348.50
340.09
860,156
Feb 25, 2026
345.00
349.00
341.50
348.00
339.60
759,478
Feb 24, 2026
335.50
346.00
333.00
344.50
336.19
959,533
Feb 23, 2026
326.50
339.50
324.50
336.00
327.89
1,117,263
Feb 11, 2026
318.50
321.00
313.00
321.00
313.25
799,799
Feb 10, 2026
328.50
331.50
311.50
318.00
310.33
1,513,099
Feb 9, 2026
324.00
331.50
324.00
331.00
323.01
644,493
Feb 6, 2026
323.50
324.00
316.00
321.50
313.74
563,201
Feb 5, 2026
327.00
329.00
325.00
325.00
317.16
479,283
Feb 4, 2026
329.00
330.50
322.00
330.50
322.52
461,806
Feb 3, 2026
323.50
329.00
320.50
329.00
321.06
528,012
Feb 2, 2026
323.00
324.00
315.00
320.00
312.28
617,570
Jan 30, 2026
329.50
329.50
321.00
323.00
315.20
723,227
Jan 29, 2026
334.50
334.50
326.50
330.00
322.04
438,397
Jan 28, 2026
334.50
335.50
330.00
334.00
325.94
378,259
Jan 27, 2026
330.00
337.00
330.00
331.50
323.50
480,561
Jan 26, 2026
329.50
332.00
328.00
329.00
321.06
439,855
Jan 23, 2026
328.50
332.50
328.50
328.50
320.57
804,649
Jan 22, 2026
326.00
328.50
324.00
328.50
320.57
660,171
Jan 21, 2026
326.00
331.00
320.00
322.00
314.23
591,243
Jan 20, 2026
322.00
331.00
321.00
331.00
323.01
801,070
Jan 19, 2026
337.00
337.00
324.00
326.00
318.13
809,288
Jan 16, 2026
331.50
341.00
331.50
336.50
328.38
1,558,209
Jan 15, 2026
325.50
332.00
319.00
330.00
322.04
1,439,804
Jan 14, 2026
308.00
324.00
307.00
324.00
316.18
1,641,765
Jan 13, 2026
304.50
314.00
304.50
307.00
299.59
1,262,656
Jan 12, 2026
309.00
310.00
303.50
304.00
296.66
512,041
Jan 9, 2026
302.00
303.00
298.00
302.50
295.20
371,156
Jan 8, 2026
307.00
307.00
300.00
301.50
294.22
412,620
Jan 7, 2026
303.50
307.00
301.00
307.00
299.59
884,552
Jan 6, 2026
299.50
303.00
299.50
302.50
295.20
552,619
Jan 5, 2026
301.00
301.50
295.50
299.00
291.78
706,565
Jan 2, 2026
292.00
298.50
291.00
296.50
289.34
690,215
Dec 31, 2025
289.50
292.50
286.50
291.00
283.98
630,169
Dec 30, 2025
291.00
291.00
288.00
289.50
282.51
511,642
Dec 29, 2025
293.00
299.50
291.00
292.00
284.95
610,140
Dec 26, 2025
299.00
299.00
292.00
292.00
284.95
617,175
Dec 24, 2025
300.00
300.50
296.00
296.00
288.86
328,655
Dec 23, 2025
302.00
302.00
296.50
297.50
290.32
340,202
Dec 22, 2025
302.00
302.00
298.50
300.00
292.76
602,140
Dec 19, 2025
295.50
298.50
294.50
297.50
290.32
494,504
Dec 18, 2025
297.00
297.00
292.00
292.00
284.95
626,775
Dec 17, 2025
300.00
306.00
300.00
300.50
293.25
604,100
Dec 16, 2025
299.50
301.50
295.00
297.50
290.32
724,004
Dec 15, 2025
301.50
303.50
299.50
299.50
292.27
602,566
Dec 12, 2025
305.50
307.00
303.50
305.50
298.13
232,250
Dec 11, 2025
307.50
311.00
303.50
303.50
296.18
631,257
Dec 10, 2025
306.50
307.00
304.50
305.50
298.13
596,196
Dec 9, 2025
304.00
309.50
304.00
306.00
298.62
576,971
Dec 8, 2025
306.00
306.00
301.00
305.50
298.13
495,172
Dec 5, 2025
303.00
306.00
301.50
306.00
298.62
455,129
Dec 4, 2025
304.50
307.00
300.50
302.00
294.71
605,146
Dec 3, 2025
307.00
307.00
301.00
304.50
297.15
444,103
Dec 2, 2025
298.00
305.00
297.50
304.00
296.66
422,098
Dec 1, 2025
301.50
301.50
296.50
298.00
290.81
420,145
Nov 28, 2025
303.00
303.50
300.50
302.50
295.20
362,179
Nov 27, 2025
305.00
305.00
299.50
301.00
293.74
422,093
Nov 26, 2025
295.00
299.50
295.00
299.50
292.27
711,390
Nov 25, 2025
299.00
299.00
292.50
294.50
287.39
481,816
Nov 24, 2025
290.00
295.00
290.00
293.00
285.93
861,361
Nov 21, 2025
289.00
294.50
287.50
287.50
280.56
488,538
Nov 20, 2025
294.00
296.50
292.00
295.00
287.88
419,774
Nov 19, 2025
293.00
293.50
286.00
286.50
279.59
1,099,705
Nov 18, 2025
307.00
307.00
292.50
295.00
287.88
1,000,528
Nov 17, 2025
307.50
310.00
306.00
308.00
300.57
381,300
Nov 14, 2025
306.00
308.50
305.00
306.50
299.10
456,849
Nov 13, 2025
311.00
317.00
310.50
311.50
303.98
693,443
Nov 12, 2025
314.00
316.00
309.00
311.00
303.49
981,998
Nov 11, 2025
320.00
324.50
314.00
314.00
306.42
1,915,097
Nov 10, 2025
334.00
338.50
331.00
334.50
326.43
1,058,741
Nov 7, 2025
331.00
333.00
328.00
331.00
323.01
516,100
Nov 6, 2025
333.00
338.00
332.00
335.00
326.92
1,397,242
Nov 5, 2025
332.00
333.50
327.00
332.00
323.99
1,181,300
Nov 4, 2025
351.00
351.00
339.50
339.50
331.31
924,527
Nov 3, 2025
349.00
355.00
348.50
348.50
340.09
1,967,332
Oct 31, 2025
326.50
349.50
326.50
342.00
333.75
3,217,800
Oct 30, 2025
322.00
323.50
319.50
319.50
311.79
332,224
