Topco Scientific Co., Ltd.(TW:5434)
NT$503.00+31.00 (+10.07%)
TW:5434
Topco Scientific Co., Ltd. historical prices
NT$503.00
At close:+31.00 (+10.07%)
Topco Scientific Co., Ltd. (5434) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 488.00 | 512.00 | 487.00 | 503.00 | 503.00 | +10.07% | 1,375,698 | 2.04 |
| Nov 09, 2026 | 466.00 | 481.00 | 455.50 | 472.00 | 472.00 | +3.28% | 771,398 | 1.13 |
| Nov 06, 2026 | 436.00 | 475.50 | 436.00 | 457.00 | 457.00 | -5.58% | 1,985,587 | 2.99 |
| Nov 05, 2026 | 510.00 | 513.00 | 483.00 | 484.00 | 484.00 | -6.38% | 1,276,556 | 1.95 |
| Nov 04, 2026 | 536.00 | 540.00 | 504.00 | 517.00 | 517.00 | -2.82% | 1,028,927 | 1.58 |
| Nov 03, 2026 | 539.00 | 543.00 | 520.00 | 532.00 | 532.00 | -2.92% | 938,465 | 1.44 |
| Nov 02, 2026 | 553.00 | 558.00 | 541.00 | 548.00 | 548.00 | -1.97% | 732,191 | 1.11 |
| Oct 30, 2026 | 561.00 | 578.00 | 552.00 | 559.00 | 559.00 | +1.45% | 1,326,971 | 2.01 |
| Oct 29, 2026 | 560.00 | 562.00 | 548.00 | 551.00 | 551.00 | -1.61% | 254,204 | 0.38 |
| Oct 28, 2026 | 562.00 | 565.00 | 555.00 | 560.00 | 560.00 | +2.56% | 297,142 | 0.43 |
| Oct 27, 2026 | 555.00 | 563.00 | 539.00 | 546.00 | 546.00 | -0.73% | 1,281,703 | 1.84 |
| Oct 26, 2026 | 550.00 | 577.00 | 550.00 | 550.00 | 550.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 550.00 | 577.00 | 550.00 | 550.00 | 550.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 573.00 | 577.00 | 550.00 | 550.00 | 550.00 | -4.01% | 1,053,784 | 1.44 |
| Oct 21, 2026 | 572.00 | 578.00 | 569.00 | 573.00 | 573.00 | +2.14% | 574,888 | 0.78 |
| Oct 20, 2026 | 563.00 | 574.00 | 558.00 | 561.00 | 561.00 | -1.58% | 375,891 | 0.50 |
| Oct 19, 2026 | 566.00 | 576.00 | 562.00 | 570.00 | 570.00 | -1.04% | 508,082 | 0.67 |
| Oct 16, 2026 | 576.00 | 588.00 | 575.00 | 576.00 | 576.00 | +0.00% | 425,009 | 0.55 |
| Oct 15, 2026 | 583.00 | 588.00 | 571.00 | 576.00 | 576.00 | -3.36% | 754,360 | 0.95 |
| Oct 14, 2026 | 594.00 | 608.00 | 594.00 | 596.00 | 596.00 | +0.17% | 462,663 | 0.55 |
| Oct 13, 2026 | 585.00 | 603.00 | 581.00 | 595.00 | 595.00 | +0.34% | 513,940 | 0.57 |
| Oct 12, 2026 | 590.00 | 594.00 | 586.00 | 593.00 | 593.00 | -0.50% | 369,740 | 0.40 |
| Oct 09, 2026 | 596.00 | 602.00 | 593.00 | 596.00 | 596.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 601.00 | 602.00 | 593.00 | 596.00 | 596.00 | -1.49% | 528,342 | 0.52 |
| Oct 07, 2026 | 630.00 | 634.00 | 600.00 | 605.00 | 605.00 | -2.26% | 843,184 | 0.85 |
| Oct 06, 2026 | 620.00 | 633.00 | 613.00 | 619.00 | 619.00 | -0.16% | 1,136,747 | 1.14 |
| Oct 05, 2026 | 598.00 | 623.00 | 593.00 | 620.00 | 620.00 | +6.35% | 1,553,309 | 1.57 |
| Oct 02, 2026 | 571.00 | 585.00 | 568.00 | 583.00 | 583.00 | +2.82% | 1,079,002 | 1.07 |
| Oct 01, 2026 | 556.00 | 567.00 | 550.00 | 567.00 | 567.00 | +2.16% | 750,830 | 0.73 |
| Sep 30, 2026 | 550.00 | 565.00 | 547.00 | 555.00 | 555.00 | +2.78% | 1,043,199 | 1.01 |
| Sep 29, 2026 | 539.00 | 545.00 | 538.00 | 540.00 | 540.00 | -0.37% | 390,228 | 0.37 |
| Sep 28, 2026 | 542.00 | 543.00 | 536.00 | 542.00 | 542.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 542.00 | 543.00 | 536.00 | 542.00 | 542.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 543.00 | 543.00 | 536.00 | 542.00 | 542.00 | +0.00% | 234,099 | 0.19 |
| Sep 23, 2026 | 537.00 | 545.00 | 537.00 | 542.00 | 542.00 | +1.50% | 505,712 | 0.40 |
| Sep 22, 2026 | 544.00 | 547.00 | 531.00 | 534.00 | 534.00 | -0.56% | 528,157 | 0.42 |
| Sep 21, 2026 | 540.00 | 543.00 | 533.00 | 537.00 | 537.00 | -0.56% | 372,313 | 0.29 |
| Sep 18, 2026 | 535.00 | 545.00 | 532.00 | 540.00 | 540.00 | +1.89% | 815,162 | 0.64 |
| Sep 17, 2026 | 545.00 | 545.00 | 529.00 | 530.00 | 530.00 | -1.30% | 552,175 | 0.42 |
| Sep 16, 2026 | 542.00 | 553.00 | 533.00 | 537.00 | 537.00 | +0.00% | 723,499 | 0.56 |
| Sep 15, 2026 | 539.00 | 540.00 | 530.00 | 537.00 | 537.00 | -0.37% | 424,026 | 0.33 |
| Sep 14, 2026 | 524.00 | 547.00 | 518.00 | 539.00 | 539.00 | +2.28% | 726,308 | 0.56 |
| Sep 11, 2026 | 520.00 | 533.00 | 518.00 | 527.00 | 527.00 | +0.00% | 425,342 | 0.32 |
| Sep 10, 2026 | 530.00 | 531.00 | 523.00 | 527.00 | 527.00 | -1.50% | 360,993 | 0.27 |
| Sep 09, 2026 | 532.00 | 544.00 | 532.00 | 535.00 | 535.00 | +0.56% | 502,691 | 0.38 |
| Sep 08, 2026 | 546.00 | 546.00 | 529.00 | 532.00 | 532.00 | -1.66% | 577,176 | 0.43 |
| Sep 07, 2026 | 548.00 | 549.00 | 539.00 | 541.00 | 541.00 | +0.56% | 442,355 | 0.33 |
| Sep 04, 2026 | 543.00 | 547.00 | 528.00 | 538.00 | 538.00 | +2.09% | 644,721 | 0.48 |
| Sep 03, 2026 | 536.00 | 544.00 | 527.00 | 527.00 | 527.00 | -1.50% | 707,339 | 0.52 |
| Sep 02, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 521,200 | 0.38 |
