Top Bright Holding Co., Ltd. (TPE:8499)
Taiwan
· Delayed Price · Currency is TWD 242.50
-2.50 (-1.02%)
Sep 26, 2025, 2:36 PM CST
Top Bright Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 245.00 | 245.50 | 242.00 | 242.50 | 242.50 | -1.02% | 108,241 |
| Sep 25, 2025 | 253.50 | 253.50 | 244.50 | 245.00 | 245.00 | -2.58% | 239,124 |
| Sep 24, 2025 | 261.50 | 261.50 | 251.50 | 251.50 | 251.50 | -3.82% | 229,399 |
| Sep 23, 2025 | 270.50 | 273.00 | 260.50 | 261.50 | 261.50 | -2.79% | 169,281 |
| Sep 22, 2025 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.94% | 51,644 |
| Sep 19, 2025 | 274.00 | 274.00 | 265.50 | 266.50 | 266.50 | -1.84% | 109,999 |
| Sep 18, 2025 | 262.00 | 275.00 | 260.00 | 271.50 | 271.50 | 2.45% | 223,016 |
| Sep 17, 2025 | 270.50 | 272.50 | 265.00 | 265.00 | 265.00 | -2.03% | 105,291 |
| Sep 16, 2025 | 265.00 | 274.50 | 265.00 | 270.50 | 270.50 | 3.64% | 188,003 |
| Sep 15, 2025 | 268.50 | 268.50 | 259.00 | 261.00 | 261.00 | -2.06% | 142,244 |
| Sep 12, 2025 | 276.00 | 276.00 | 264.00 | 266.50 | 266.50 | -2.02% | 248,286 |
| Sep 11, 2025 | 281.00 | 281.00 | 272.00 | 272.00 | 272.00 | -2.33% | 217,203 |
| Sep 10, 2025 | 281.50 | 286.00 | 278.50 | 278.50 | 278.50 | 0.36% | 278,697 |
| Sep 9, 2025 | 277.00 | 281.00 | 273.50 | 277.50 | 277.50 | 1.28% | 204,896 |
| Sep 8, 2025 | 280.00 | 284.00 | 273.00 | 274.00 | 274.00 | -0.36% | 252,294 |
| Sep 5, 2025 | 271.50 | 282.50 | 271.50 | 275.00 | 275.00 | 1.29% | 285,613 |
| Sep 4, 2025 | 287.00 | 290.00 | 270.50 | 271.50 | 271.50 | -5.57% | 359,456 |
| Sep 3, 2025 | 284.50 | 292.00 | 280.50 | 287.50 | 287.50 | 2.31% | 289,868 |
| Sep 2, 2025 | 297.00 | 297.00 | 277.50 | 281.00 | 281.00 | -4.75% | 593,396 |
| Sep 1, 2025 | 315.00 | 315.00 | 293.50 | 295.00 | 295.00 | -9.51% | 997,823 |
| Aug 29, 2025 | 342.00 | 344.50 | 320.00 | 326.00 | 326.00 | -0.46% | 1,179,633 |
| Aug 28, 2025 | 294.50 | 327.50 | 284.50 | 327.50 | 327.50 | 8.80% | 1,446,925 |
| Aug 27, 2025 | 282.00 | 301.00 | 275.50 | 301.00 | 301.00 | 9.85% | 1,080,244 |
| Aug 26, 2025 | 276.50 | 276.50 | 268.50 | 274.00 | 274.00 | -0.18% | 207,992 |
| Aug 25, 2025 | 273.50 | 284.50 | 270.50 | 274.50 | 274.50 | 1.86% | 480,230 |
| Aug 22, 2025 | 275.50 | 280.00 | 264.50 | 269.50 | 269.50 | 0.19% | 491,080 |
| Aug 21, 2025 | 289.50 | 298.00 | 268.00 | 269.00 | 269.00 | -2.71% | 860,515 |
| Aug 20, 2025 | 306.00 | 309.00 | 276.00 | 276.50 | 276.50 | -9.64% | 946,798 |
| Aug 19, 2025 | 298.00 | 316.50 | 290.00 | 306.00 | 306.00 | 6.25% | 1,726,281 |
| Aug 18, 2025 | 274.00 | 290.50 | 274.00 | 288.00 | 288.00 | 8.88% | 1,260,812 |
| Aug 15, 2025 | 259.50 | 265.50 | 253.50 | 264.50 | 264.50 | 1.93% | 277,402 |
| Aug 14, 2025 | 258.50 | 264.50 | 257.50 | 259.50 | 259.50 | 0.78% | 195,679 |
| Aug 13, 2025 | 274.00 | 277.00 | 254.50 | 257.50 | 257.50 | -6.19% | 828,786 |
| Aug 12, 2025 | 267.50 | 288.00 | 261.50 | 274.50 | 274.50 | 4.37% | 881,070 |
| Aug 11, 2025 | 255.00 | 269.00 | 254.00 | 263.00 | 263.00 | 2.73% | 436,043 |
| Aug 8, 2025 | 257.50 | 269.00 | 253.00 | 256.00 | 256.00 | -0.39% | 350,385 |
| Aug 7, 2025 | 258.00 | 266.00 | 254.50 | 257.00 | 257.00 | 0.78% | 303,641 |
| Aug 6, 2025 | 263.50 | 265.00 | 250.50 | 255.00 | 255.00 | -3.23% | 584,970 |
| Aug 5, 2025 | 272.00 | 276.00 | 253.00 | 263.50 | 263.50 | -1.50% | 990,949 |
| Aug 4, 2025 | 280.50 | 291.50 | 267.50 | 267.50 | 267.50 | -9.93% | 1,791,433 |
| Aug 1, 2025 | 272.00 | 297.00 | 272.00 | 297.00 | 297.00 | 6.83% | 202,279 |
| Jul 31, 2025 | 272.50 | 283.00 | 272.50 | 278.00 | 278.00 | 0.72% | 115,529 |
| Jul 30, 2025 | 270.50 | 276.50 | 270.50 | 276.00 | 276.00 | 2.22% | 89,301 |
| Jul 29, 2025 | 279.00 | 279.00 | 268.00 | 270.00 | 270.00 | -3.40% | 84,713 |
| Jul 28, 2025 | 270.00 | 279.50 | 269.50 | 279.50 | 279.50 | 4.29% | 160,859 |
| Jul 25, 2025 | 269.00 | 272.00 | 268.00 | 268.00 | 268.00 | - | 215,739 |
| Jul 24, 2025 | 273.00 | 276.50 | 268.00 | 268.00 | 268.00 | -0.74% | 144,334 |
| Jul 23, 2025 | 267.00 | 273.00 | 267.00 | 270.00 | 270.00 | 2.47% | 118,909 |
| Jul 22, 2025 | 287.00 | 287.00 | 263.00 | 263.50 | 263.50 | -7.22% | 331,542 |
| Jul 21, 2025 | 288.50 | 295.00 | 283.50 | 284.00 | 284.00 | -2.41% | 186,607 |