Topco Scientific Co., Ltd. 5434
TWSE · Taiwan · Electronic Technology
TWD 567.00+12.00 (+2.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 567.00 | +2.16% | TWD 556.00 | TWD 567.00 | TWD 550.00 | 715.87K |
| 2026-09-30 | TWD 555.00 | +2.78% | TWD 550.00 | TWD 565.00 | TWD 547.00 | 1.00M |
| 2026-09-29 | TWD 540.00 | -0.37% | TWD 539.00 | TWD 545.00 | TWD 538.00 | 378.20K |
| 2026-09-24 | TWD 542.00 | 0.00% | TWD 543.00 | TWD 543.00 | TWD 536.00 | 219.21K |
| 2026-09-23 | TWD 542.00 | +1.50% | TWD 537.00 | TWD 545.00 | TWD 537.00 | 487.51K |
| 2026-09-22 | TWD 534.00 | -0.56% | TWD 544.00 | TWD 547.00 | TWD 531.00 | 505.43K |
| 2026-09-21 | TWD 537.00 | -0.56% | TWD 540.00 | TWD 543.00 | TWD 533.00 | 358.54K |
| 2026-09-18 | TWD 540.00 | +1.89% | TWD 535.00 | TWD 545.00 | TWD 532.00 | 801.21K |
| 2026-09-17 | TWD 530.00 | -1.30% | TWD 545.00 | TWD 545.00 | TWD 529.00 | 535.29K |
| 2026-09-16 | TWD 537.00 | 0.00% | TWD 542.00 | TWD 553.00 | TWD 533.00 | 699.28K |
| 2026-09-15 | TWD 537.00 | -0.37% | TWD 539.00 | TWD 540.00 | TWD 530.00 | 413.76K |
| 2026-09-14 | TWD 539.00 | +2.28% | TWD 524.00 | TWD 547.00 | TWD 518.00 | 706.61K |
| 2026-09-11 | TWD 527.00 | 0.00% | TWD 520.00 | TWD 533.00 | TWD 518.00 | 406.48K |
| 2026-09-10 | TWD 527.00 | -1.50% | TWD 530.00 | TWD 531.00 | TWD 523.00 | 342.46K |
| 2026-09-09 | TWD 535.00 | +0.56% | TWD 532.00 | TWD 544.00 | TWD 532.00 | 480.21K |
| 2026-09-08 | TWD 532.00 | -1.66% | TWD 546.00 | TWD 546.00 | TWD 529.00 | 555.39K |
| 2026-09-07 | TWD 541.00 | +0.56% | TWD 548.00 | TWD 549.00 | TWD 539.00 | 418.30K |
| 2026-09-04 | TWD 538.00 | +2.09% | TWD 543.00 | TWD 547.00 | TWD 528.00 | 628.34K |
| 2026-09-03 | TWD 527.00 | -1.50% | TWD 536.00 | TWD 544.00 | TWD 527.00 | 681.53K |
| 2026-09-02 | TWD 535.00 | -0.93% | TWD 535.00 | TWD 540.00 | TWD 530.00 | 502.17K |
| 2026-09-01 | TWD 540.00 | +4.85% | TWD 518.00 | TWD 545.00 | TWD 518.00 | 985.15K |
| 2026-08-31 | TWD 515.00 | -2.65% | TWD 525.00 | TWD 525.00 | TWD 507.00 | 879.63K |
| 2026-08-28 | TWD 529.00 | -0.75% | TWD 533.00 | TWD 540.00 | TWD 529.00 | 268.33K |
| 2026-08-27 | TWD 533.00 | -0.56% | TWD 536.00 | TWD 542.00 | TWD 530.00 | 420.26K |
| 2026-08-26 | TWD 536.00 | +2.88% | TWD 521.00 | TWD 537.00 | TWD 517.00 | 499.70K |
| 2026-08-25 | TWD 521.00 | 0.00% | TWD 516.00 | TWD 521.00 | TWD 506.00 | 321.03K |
| 2026-08-24 | TWD 521.00 | +1.56% | TWD 513.00 | TWD 525.00 | TWD 513.00 | 333.30K |
| 2026-08-21 | TWD 513.00 | -2.47% | TWD 526.00 | TWD 526.00 | TWD 511.00 | 616.23K |
| 2026-08-20 | TWD 526.00 | -0.75% | TWD 538.00 | TWD 538.00 | TWD 516.00 | 844.37K |
| 2026-08-19 | TWD 530.00 | -4.16% | TWD 542.00 | TWD 565.00 | TWD 528.00 | 1.58M |
| 2026-08-18 | TWD 553.00 | +7.17% | TWD 539.00 | TWD 567.00 | TWD 523.00 | 2.72M |
| 2026-08-17 | TWD 516.00 | -0.96% | TWD 520.00 | TWD 525.00 | TWD 513.00 | 419.33K |
| 2026-08-14 | TWD 521.00 | -1.14% | TWD 532.00 | TWD 532.00 | TWD 521.00 | 389.02K |
| 2026-08-13 | TWD 527.00 | -0.94% | TWD 538.00 | TWD 539.00 | TWD 526.00 | 504.66K |
| 2026-08-12 | TWD 532.00 | +1.92% | TWD 534.00 | TWD 543.00 | TWD 525.00 | 1.03M |
| 2026-08-11 | TWD 522.00 | +1.56% | TWD 514.00 | TWD 533.00 | TWD 509.00 | 900.36K |
| 2026-08-10 | TWD 514.00 | +3.01% | TWD 500.00 | TWD 527.00 | TWD 500.00 | 661.26K |
| 2026-08-07 | TWD 499.00 | -1.96% | TWD 507.00 | TWD 515.00 | TWD 498.00 | 747.10K |
| 2026-08-06 | TWD 509.00 | -0.59% | TWD 512.00 | TWD 513.00 | TWD 495.00 | 1.09M |
| 2026-08-05 | TWD 512.00 | +0.59% | TWD 523.00 | TWD 532.00 | TWD 509.00 | 1.19M |
| 2026-08-04 | TWD 509.00 | +0.59% | TWD 508.00 | TWD 522.00 | TWD 507.00 | 1.23M |
| 2026-08-03 | TWD 506.00 | +1.20% | TWD 505.00 | TWD 521.00 | TWD 498.00 | 962.26K |
| 2026-07-31 | TWD 500.00 | +5.15% | TWD 505.00 | TWD 516.00 | TWD 498.50 | 1.76M |
| 2026-07-30 | TWD 475.50 | -3.26% | TWD 488.00 | TWD 496.00 | TWD 473.00 | 1.43M |
| 2026-07-29 | TWD 491.50 | -4.93% | TWD 520.00 | TWD 523.00 | TWD 480.00 | 1.46M |
| 2026-07-28 | TWD 517.00 | -4.79% | TWD 531.00 | TWD 532.00 | TWD 511.00 | 904.71K |
| 2026-07-27 | TWD 543.00 | -1.63% | TWD 546.00 | TWD 555.00 | TWD 535.00 | 835.34K |
| 2026-07-24 | TWD 552.00 | -1.25% | TWD 550.00 | TWD 562.00 | TWD 542.00 | 545.76K |
| 2026-07-23 | TWD 559.00 | -1.06% | TWD 571.00 | TWD 574.00 | TWD 542.00 | 1.08M |
| 2026-07-22 | TWD 565.00 | +3.29% | TWD 556.00 | TWD 571.00 | TWD 545.00 | 1.58M |
| 2026-07-21 | TWD 547.00 | +0.55% | TWD 542.00 | TWD 555.00 | TWD 532.00 | 1.25M |
| 2026-07-20 | TWD 544.00 | -3.20% | TWD 553.00 | TWD 556.00 | TWD 510.00 | 1.97M |
| 2026-07-17 | TWD 562.00 | -5.70% | TWD 579.00 | TWD 602.00 | TWD 562.00 | 3.04M |
| 2026-07-16 | TWD 596.00 | +7.19% | TWD 543.00 | TWD 596.00 | TWD 542.00 | 4.20M |
| 2026-07-15 | TWD 556.00 | +1.09% | TWD 550.00 | TWD 569.00 | TWD 536.00 | 1.97M |
| 2026-07-14 | TWD 550.00 | -1.61% | TWD 545.00 | TWD 563.00 | TWD 523.00 | 2.76M |
| 2026-07-13 | TWD 559.00 | +9.82% | TWD 536.00 | TWD 559.00 | TWD 527.00 | 2.97M |
| 2026-07-10 | TWD 509.00 | 0.00% | TWD 509.00 | TWD 509.00 | TWD 509.00 | 0 |
| 2026-07-09 | TWD 509.00 | 0.00% | TWD 514.00 | TWD 525.00 | TWD 509.00 | 1.05M |
| 2026-07-08 | TWD 509.00 | -1.36% | TWD 519.00 | TWD 530.00 | TWD 501.00 | 1.15M |
| 2026-07-07 | TWD 516.00 | -1.15% | TWD 529.00 | TWD 544.00 | TWD 516.00 | 2.25M |
| 2026-07-06 | TWD 522.00 | -1.69% | TWD 527.00 | TWD 535.00 | TWD 521.00 | 1.88M |
| 2026-07-03 | TWD 531.00 | -1.85% | TWD 536.00 | TWD 542.00 | TWD 527.00 | 1.59M |
| 2026-07-02 | TWD 541.00 | +1.50% | TWD 526.00 | TWD 552.00 | TWD 523.00 | 2.01M |
| 2026-07-01 | TWD 533.00 | -2.91% | TWD 550.00 | TWD 571.00 | TWD 533.00 | 2.49M |
| 2026-06-30 | TWD 549.00 | +1.86% | TWD 531.00 | TWD 587.00 | TWD 519.00 | 5.12M |
| 2026-06-29 | TWD 539.00 | +10.00% | TWD 507.00 | TWD 539.00 | TWD 504.00 | 3.46M |
| 2026-06-26 | TWD 490.00 | -2.97% | TWD 505.00 | TWD 513.00 | TWD 490.00 | 1.84M |
| 2026-06-25 | TWD 505.00 | +3.27% | TWD 498.00 | TWD 505.00 | TWD 490.00 | 1.34M |
| 2026-06-24 | TWD 489.00 | -0.51% | TWD 486.50 | TWD 492.50 | TWD 478.50 | 743.11K |
| 2026-06-23 | TWD 491.50 | -2.87% | TWD 509.00 | TWD 509.00 | TWD 487.00 | 1.09M |
| 2026-06-22 | TWD 506.00 | +6.41% | TWD 489.00 | TWD 523.00 | TWD 487.00 | 1.83M |
| 2026-06-18 | TWD 475.50 | -0.52% | TWD 485.00 | TWD 485.00 | TWD 472.50 | 943.23K |
| 2026-06-17 | TWD 478.00 | +1.59% | TWD 474.50 | TWD 481.00 | TWD 463.50 | 846.92K |
| 2026-06-16 | TWD 470.50 | +0.53% | TWD 470.00 | TWD 480.00 | TWD 469.50 | 1.01M |
| 2026-06-15 | TWD 468.00 | +0.43% | TWD 476.00 | TWD 476.00 | TWD 462.50 | 764.30K |
| 2026-06-12 | TWD 466.00 | +2.87% | TWD 467.00 | TWD 476.50 | TWD 460.50 | 1.25M |
| 2026-06-11 | TWD 453.00 | +0.78% | TWD 454.00 | TWD 456.50 | TWD 434.50 | 910.41K |
| 2026-06-10 | TWD 449.50 | -1.43% | TWD 456.00 | TWD 466.00 | TWD 443.50 | 1.04M |
| 2026-06-09 | TWD 456.00 | +4.23% | TWD 442.00 | TWD 456.00 | TWD 440.50 | 751.16K |
| 2026-06-08 | TWD 437.50 | -4.58% | TWD 420.00 | TWD 443.00 | TWD 419.50 | 759.25K |
| 2026-06-05 | TWD 458.50 | -1.29% | TWD 465.00 | TWD 465.00 | TWD 448.00 | 1.22M |
| 2026-06-04 | TWD 464.50 | -1.80% | TWD 479.50 | TWD 484.00 | TWD 461.50 | 819.56K |
| 2026-06-03 | TWD 473.00 | +1.50% | TWD 476.00 | TWD 491.00 | TWD 472.00 | 1.08M |
| 2026-06-02 | TWD 466.00 | +2.87% | TWD 459.00 | TWD 467.00 | TWD 449.50 | 1.04M |
| 2026-06-01 | TWD 453.00 | 0.00% | TWD 456.00 | TWD 456.00 | TWD 448.50 | 606.48K |
| 2026-05-29 | TWD 453.00 | +0.55% | TWD 464.50 | TWD 464.50 | TWD 452.00 | 687.17K |
| 2026-05-28 | TWD 450.50 | -4.86% | TWD 472.50 | TWD 472.50 | TWD 446.50 | 1.12M |
| 2026-05-27 | TWD 473.50 | -1.56% | TWD 481.00 | TWD 481.00 | TWD 468.00 | 1.07M |
| 2026-05-26 | TWD 481.00 | -0.82% | TWD 485.00 | TWD 485.00 | TWD 475.00 | 1.17M |