Topco Scientific Co.,Ltd. (TPE:5434)
Taiwan
· Delayed Price · Currency is TWD 306.00
+4.00 (1.32%)
Dec 5, 2025, 1:30 PM CST
Topco Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 303.00 | 306.00 | 301.50 | 306.00 | 306.00 | 1.32% | 461,852 |
| Dec 4, 2025 | 304.50 | 307.00 | 300.50 | 302.00 | 302.00 | -0.82% | 613,686 |
| Dec 3, 2025 | 307.00 | 307.00 | 301.00 | 304.50 | 304.50 | 0.16% | 454,163 |
| Dec 2, 2025 | 298.00 | 305.00 | 297.50 | 304.00 | 304.00 | 2.01% | 432,214 |
| Dec 1, 2025 | 301.50 | 301.50 | 296.50 | 298.00 | 298.00 | -1.49% | 433,445 |
| Nov 28, 2025 | 303.00 | 303.50 | 300.50 | 302.50 | 302.50 | 0.50% | 371,426 |
| Nov 27, 2025 | 305.00 | 305.00 | 299.50 | 301.00 | 301.00 | 0.50% | 431,510 |
| Nov 26, 2025 | 295.00 | 299.50 | 295.00 | 299.50 | 299.50 | 1.70% | 722,224 |
| Nov 25, 2025 | 299.00 | 299.00 | 292.50 | 294.50 | 294.50 | 0.51% | 493,688 |
| Nov 24, 2025 | 290.00 | 295.00 | 290.00 | 293.00 | 293.00 | 1.91% | 872,098 |
| Nov 21, 2025 | 289.00 | 294.50 | 287.50 | 287.50 | 287.50 | -2.54% | 512,033 |
| Nov 20, 2025 | 294.00 | 296.50 | 292.00 | 295.00 | 295.00 | 2.97% | 431,953 |
| Nov 19, 2025 | 293.00 | 293.50 | 286.00 | 286.50 | 286.50 | -2.88% | 1,146,414 |
| Nov 18, 2025 | 307.00 | 307.00 | 292.50 | 295.00 | 295.00 | -4.22% | 1,059,257 |
| Nov 17, 2025 | 307.50 | 310.00 | 306.00 | 308.00 | 308.00 | 0.49% | 393,943 |
| Nov 14, 2025 | 306.00 | 308.50 | 305.00 | 306.50 | 306.50 | -1.61% | 481,209 |
| Nov 13, 2025 | 311.00 | 317.00 | 310.50 | 311.50 | 311.50 | 0.16% | 716,841 |
| Nov 12, 2025 | 314.00 | 316.00 | 309.00 | 311.00 | 311.00 | -0.96% | 1,024,746 |
| Nov 11, 2025 | 320.00 | 324.50 | 314.00 | 314.00 | 314.00 | -6.13% | 2,000,611 |
| Nov 10, 2025 | 334.00 | 338.50 | 331.00 | 334.50 | 334.50 | 1.06% | 1,077,162 |
| Nov 7, 2025 | 331.00 | 333.00 | 328.00 | 331.00 | 331.00 | -1.19% | 536,035 |
| Nov 6, 2025 | 333.00 | 338.00 | 332.00 | 335.00 | 335.00 | 0.90% | 1,416,508 |
| Nov 5, 2025 | 332.00 | 333.50 | 327.00 | 332.00 | 332.00 | -2.21% | 1,223,115 |
| Nov 4, 2025 | 351.00 | 351.00 | 339.50 | 339.50 | 339.50 | -2.58% | 958,946 |
| Nov 3, 2025 | 349.00 | 355.00 | 348.50 | 348.50 | 348.50 | 1.90% | 2,019,037 |
| Oct 31, 2025 | 326.50 | 349.50 | 326.50 | 342.00 | 342.00 | 7.04% | 3,287,814 |
| Oct 30, 2025 | 322.00 | 323.50 | 319.50 | 319.50 | 319.50 | -0.93% | 349,104 |
| Oct 29, 2025 | 322.50 | 326.50 | 322.50 | 322.50 | 322.50 | - | 466,399 |
| Oct 28, 2025 | 327.50 | 327.50 | 319.50 | 322.50 | 322.50 | -1.23% | 422,995 |
| Oct 27, 2025 | 318.50 | 327.50 | 318.00 | 326.50 | 326.50 | 3.65% | 802,074 |
| Oct 23, 2025 | 316.50 | 318.00 | 314.00 | 315.00 | 315.00 | -0.94% | 431,232 |
| Oct 22, 2025 | 320.50 | 320.50 | 317.00 | 318.00 | 318.00 | -1.40% | 489,416 |
| Oct 21, 2025 | 327.00 | 330.50 | 322.50 | 322.50 | 322.50 | -0.92% | 602,224 |
| Oct 20, 2025 | 325.50 | 326.50 | 322.00 | 325.50 | 325.50 | 0.62% | 556,657 |
| Oct 17, 2025 | 327.50 | 329.00 | 321.50 | 323.50 | 323.50 | -1.37% | 1,219,265 |
| Oct 16, 2025 | 333.00 | 333.00 | 326.00 | 328.00 | 328.00 | 0.92% | 1,246,626 |
| Oct 15, 2025 | 320.50 | 326.50 | 320.00 | 325.00 | 325.00 | 3.01% | 1,432,025 |
| Oct 14, 2025 | 319.50 | 332.00 | 315.50 | 315.50 | 315.50 | - | 1,704,220 |
| Oct 13, 2025 | 309.00 | 317.50 | 309.00 | 315.50 | 315.50 | -1.10% | 965,926 |
| Oct 9, 2025 | 318.00 | 321.50 | 313.50 | 319.00 | 319.00 | 1.27% | 1,004,410 |
| Oct 8, 2025 | 315.50 | 315.50 | 311.50 | 315.00 | 315.00 | -0.79% | 554,461 |
| Oct 7, 2025 | 312.00 | 317.50 | 312.00 | 317.50 | 317.50 | 3.08% | 845,228 |
| Oct 3, 2025 | 308.00 | 311.00 | 305.00 | 308.00 | 308.00 | 0.16% | 480,481 |
| Oct 2, 2025 | 304.50 | 310.00 | 303.50 | 307.50 | 307.50 | 1.99% | 1,506,854 |
| Oct 1, 2025 | 314.00 | 314.00 | 301.00 | 301.50 | 301.50 | -3.98% | 1,571,206 |
| Sep 30, 2025 | 315.00 | 321.50 | 311.00 | 314.00 | 314.00 | -0.32% | 2,214,284 |
| Sep 26, 2025 | 329.00 | 330.00 | 311.00 | 315.00 | 315.00 | -4.11% | 2,156,268 |
| Sep 25, 2025 | 319.00 | 334.00 | 319.00 | 328.50 | 328.50 | 3.79% | 3,198,920 |
| Sep 24, 2025 | 306.00 | 321.00 | 304.50 | 316.50 | 316.50 | 4.63% | 2,719,803 |
| Sep 23, 2025 | 299.00 | 305.00 | 298.00 | 302.50 | 302.50 | 1.85% | 1,033,439 |