Topco Scientific Co.,Ltd. (5434.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 274.50 | 277.00 | 273.50 | 275.00 | 275.00 | 789,334 |
| 27 Jun 2024 | 268.50 | 274.50 | 268.50 | 273.50 | 273.50 | 1,092,951 |
| 26 Jun 2024 | 268.50 | 273.50 | 268.50 | 271.50 | 271.50 | 1,047,169 |
| 25 Jun 2024 | 264.00 | 268.00 | 259.50 | 268.00 | 268.00 | 1,441,941 |
| 24 Jun 2024 | 265.00 | 265.00 | 259.50 | 262.50 | 262.50 | 2,920,486 |
| 24 Jun 2024 | 10 Dividend | |||||
| 21 Jun 2024 | 278.50 | 278.50 | 274.00 | 275.50 | 265.50 | 1,657,740 |
| 20 Jun 2024 | 279.50 | 279.50 | 276.50 | 279.50 | 269.35 | 1,180,736 |
| 19 Jun 2024 | 281.50 | 281.50 | 277.00 | 278.00 | 267.91 | 853,358 |
| 18 Jun 2024 | 277.50 | 281.50 | 276.50 | 280.00 | 269.84 | 951,374 |
| 17 Jun 2024 | 285.50 | 286.00 | 276.50 | 276.50 | 266.46 | 826,483 |
| 14 Jun 2024 | 289.00 | 289.00 | 281.00 | 284.50 | 274.17 | 1,003,394 |
| 13 Jun 2024 | 281.50 | 287.00 | 280.50 | 286.00 | 275.62 | 1,336,633 |
| 12 Jun 2024 | 279.00 | 280.50 | 273.00 | 280.50 | 270.32 | 1,379,588 |
| 11 Jun 2024 | 273.50 | 277.00 | 270.00 | 276.00 | 265.98 | 1,033,222 |
| 07 Jun 2024 | 270.00 | 281.00 | 269.50 | 273.50 | 263.57 | 2,432,001 |
| 06 Jun 2024 | 270.00 | 270.50 | 268.00 | 270.00 | 260.20 | 995,411 |
| 05 Jun 2024 | 267.50 | 270.00 | 265.00 | 268.50 | 258.75 | 928,295 |
| 04 Jun 2024 | 267.00 | 267.50 | 265.00 | 265.50 | 255.86 | 813,276 |
| 03 Jun 2024 | 264.00 | 265.50 | 262.50 | 265.00 | 255.38 | 851,250 |
| 31 May 2024 | 266.50 | 268.00 | 259.00 | 262.00 | 252.49 | 1,472,350 |
| 30 May 2024 | 267.00 | 269.00 | 265.00 | 268.00 | 258.27 | 644,761 |
| 29 May 2024 | 266.00 | 269.00 | 265.00 | 267.50 | 257.79 | 637,740 |
| 28 May 2024 | 267.00 | 268.00 | 265.00 | 266.00 | 256.34 | 633,780 |
| 27 May 2024 | 271.00 | 271.00 | 263.50 | 264.50 | 254.90 | 1,530,919 |
| 24 May 2024 | 264.00 | 272.00 | 263.00 | 271.00 | 261.16 | 961,995 |
| 23 May 2024 | 269.00 | 269.00 | 263.50 | 265.50 | 255.86 | 1,053,692 |
| 22 May 2024 | 272.00 | 272.50 | 267.00 | 270.00 | 260.20 | 1,397,254 |
| 21 May 2024 | 266.50 | 269.50 | 266.00 | 268.00 | 258.27 | 875,629 |
| 20 May 2024 | 272.00 | 273.00 | 265.00 | 266.00 | 256.34 | 2,732,237 |
| 17 May 2024 | 267.50 | 271.50 | 262.00 | 271.00 | 261.16 | 3,567,437 |
| 16 May 2024 | 263.00 | 267.00 | 262.00 | 263.50 | 253.94 | 2,210,749 |
| 15 May 2024 | 259.50 | 263.50 | 258.50 | 260.00 | 250.56 | 1,320,704 |
| 14 May 2024 | 261.00 | 261.50 | 257.00 | 259.50 | 250.08 | 886,720 |
| 13 May 2024 | 260.00 | 260.50 | 255.50 | 260.00 | 250.56 | 966,617 |
| 10 May 2024 | 265.00 | 266.50 | 256.50 | 258.00 | 248.64 | 2,176,703 |
| 09 May 2024 | 261.50 | 261.50 | 257.00 | 257.00 | 247.67 | 1,217,805 |
| 08 May 2024 | 263.00 | 263.00 | 257.00 | 262.00 | 252.49 | 1,915,858 |
| 07 May 2024 | 255.00 | 264.50 | 254.00 | 263.00 | 253.45 | 4,537,845 |
| 06 May 2024 | 251.00 | 252.00 | 247.00 | 251.00 | 241.89 | 1,645,143 |
| 03 May 2024 | 252.00 | 256.00 | 249.50 | 249.50 | 240.44 | 2,590,525 |
| 02 May 2024 | 249.00 | 249.50 | 244.00 | 248.00 | 239.00 | 1,474,204 |
| 30 Apr 2024 | 253.00 | 253.00 | 249.00 | 249.50 | 240.44 | 878,457 |
| 29 Apr 2024 | 252.00 | 253.50 | 249.00 | 253.00 | 243.82 | 1,172,916 |
| 26 Apr 2024 | 248.50 | 251.00 | 247.00 | 250.50 | 241.41 | 1,716,231 |
| 25 Apr 2024 | 253.00 | 254.50 | 248.00 | 248.00 | 239.00 | 1,210,324 |
| 24 Apr 2024 | 255.00 | 257.50 | 252.50 | 253.50 | 244.30 | 2,167,287 |
| 23 Apr 2024 | 254.50 | 258.50 | 250.00 | 251.50 | 242.37 | 2,960,382 |
| 22 Apr 2024 | 256.50 | 256.50 | 248.50 | 249.50 | 240.44 | 3,695,375 |
| 19 Apr 2024 | 261.00 | 269.50 | 255.00 | 258.00 | 248.64 | 8,799,228 |
| 18 Apr 2024 | 263.00 | 264.00 | 255.00 | 260.00 | 250.56 | 3,852,593 |
| 17 Apr 2024 | 254.00 | 272.50 | 253.00 | 265.00 | 255.38 | 8,442,881 |
| 16 Apr 2024 | 251.00 | 265.50 | 245.00 | 251.50 | 242.37 | 9,836,737 |
| 15 Apr 2024 | 249.00 | 252.50 | 245.50 | 248.00 | 239.00 | 1,740,625 |
| 12 Apr 2024 | 245.00 | 251.00 | 243.00 | 248.50 | 239.48 | 1,584,603 |
| 11 Apr 2024 | 240.50 | 248.00 | 240.50 | 242.00 | 233.22 | 1,669,313 |
| 10 Apr 2024 | 252.00 | 252.00 | 243.50 | 244.50 | 235.63 | 1,572,281 |
| 09 Apr 2024 | 254.50 | 262.50 | 252.00 | 252.00 | 242.85 | 3,148,929 |
| 08 Apr 2024 | 245.00 | 256.50 | 244.00 | 254.50 | 245.26 | 3,669,101 |
| 03 Apr 2024 | 233.50 | 239.00 | 231.00 | 239.00 | 230.32 | 1,519,204 |
| 02 Apr 2024 | 227.50 | 237.00 | 225.50 | 236.00 | 227.43 | 2,041,770 |
| 01 Apr 2024 | 220.00 | 227.50 | 220.00 | 224.50 | 216.35 | 1,431,071 |
| 29 Mar 2024 | 220.00 | 220.00 | 215.50 | 218.50 | 210.57 | 455,000 |
| 28 Mar 2024 | 219.50 | 219.50 | 216.00 | 218.50 | 210.57 | 788,170 |
| 27 Mar 2024 | 217.00 | 219.50 | 214.00 | 218.50 | 210.57 | 857,769 |
| 26 Mar 2024 | 219.50 | 222.50 | 216.00 | 217.00 | 209.12 | 1,041,457 |
| 25 Mar 2024 | 216.00 | 218.50 | 215.50 | 217.50 | 209.61 | 563,958 |
| 22 Mar 2024 | 219.00 | 219.00 | 213.50 | 216.50 | 208.64 | 1,175,248 |
| 21 Mar 2024 | 212.50 | 220.00 | 211.50 | 219.00 | 211.05 | 2,023,401 |
| 20 Mar 2024 | 213.50 | 213.50 | 210.00 | 210.00 | 202.38 | 786,245 |
| 19 Mar 2024 | 211.00 | 215.50 | 211.00 | 212.00 | 204.30 | 1,226,806 |
| 18 Mar 2024 | 212.00 | 213.50 | 210.00 | 210.50 | 202.86 | 751,541 |
| 15 Mar 2024 | 208.50 | 213.00 | 208.00 | 210.00 | 202.38 | 1,318,267 |
| 14 Mar 2024 | 212.50 | 214.00 | 206.50 | 207.50 | 199.97 | 1,346,968 |
| 13 Mar 2024 | 213.00 | 216.50 | 209.00 | 211.00 | 203.34 | 1,194,621 |
| 12 Mar 2024 | 211.00 | 213.50 | 209.50 | 211.00 | 203.34 | 809,064 |
| 11 Mar 2024 | 209.00 | 211.50 | 208.00 | 211.00 | 203.34 | 763,637 |
| 08 Mar 2024 | 211.00 | 216.00 | 208.00 | 211.00 | 203.34 | 2,048,232 |
| 07 Mar 2024 | 203.00 | 211.00 | 203.00 | 208.50 | 200.93 | 1,791,680 |
| 06 Mar 2024 | 199.00 | 202.00 | 198.00 | 201.50 | 194.19 | 1,040,060 |
| 05 Mar 2024 | 197.00 | 199.50 | 196.50 | 198.50 | 191.29 | 778,848 |
| 04 Mar 2024 | 199.50 | 200.00 | 196.50 | 196.50 | 189.37 | 850,396 |
| 01 Mar 2024 | 197.00 | 200.00 | 197.00 | 197.50 | 190.33 | 1,313,943 |
| 29 Feb 2024 | 194.00 | 196.00 | 194.00 | 194.50 | 187.44 | 427,502 |
| 27 Feb 2024 | 196.00 | 196.00 | 193.00 | 194.00 | 186.96 | 497,202 |
| 26 Feb 2024 | 195.00 | 196.50 | 194.00 | 196.00 | 188.89 | 448,667 |
| 23 Feb 2024 | 195.00 | 197.00 | 194.00 | 194.00 | 186.96 | 631,939 |
| 22 Feb 2024 | 193.00 | 195.00 | 193.00 | 194.00 | 186.96 | 487,953 |
| 21 Feb 2024 | 195.00 | 195.00 | 191.00 | 193.00 | 185.99 | 710,975 |
| 20 Feb 2024 | 196.00 | 198.50 | 194.50 | 195.00 | 187.92 | 848,939 |
| 19 Feb 2024 | 194.00 | 197.50 | 193.50 | 196.50 | 189.37 | 757,504 |
| 16 Feb 2024 | 194.00 | 195.50 | 193.50 | 194.00 | 186.96 | 848,514 |
| 15 Feb 2024 | 193.00 | 195.00 | 193.00 | 194.00 | 186.96 | 1,073,764 |
| 05 Feb 2024 | 190.50 | 194.00 | 190.00 | 193.00 | 185.99 | 680,848 |
| 02 Feb 2024 | 192.00 | 193.00 | 191.00 | 191.00 | 184.07 | 546,135 |
| 01 Feb 2024 | 188.00 | 192.00 | 188.00 | 191.50 | 184.55 | 654,675 |
| 31 Jan 2024 | 189.50 | 189.50 | 186.50 | 187.50 | 180.69 | 376,421 |
| 30 Jan 2024 | 188.50 | 191.00 | 188.00 | 189.50 | 182.62 | 559,929 |
| 29 Jan 2024 | 186.00 | 189.00 | 185.50 | 188.50 | 181.66 | 437,583 |
| 26 Jan 2024 | 186.00 | 186.00 | 184.50 | 186.00 | 179.25 | 127,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.