TWSE · 4536 · stock

Topkey Corporation (4536) stock price history

Every TWSE trading session of Topkey Corporation from Oct 3, 2012 to Sep 24, 2026: 3,408 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4536 data, free keyYear by year table

4536 adjusted close, 2012 to 2026

4536Topkey Corporation
NT$165.00-10.1% over one year
2014201620182020202220242026
NT$207.31
All time high, 2024
NT$187.31
52 week high, NT$140.12 low
3,408
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

4536 key facts

  • Topkey Corporation (4536) closed at NT$165.00 on Sep 24, 2026 on TWSE.
  • 4536's all time high close is NT$207.31, set on Oct 30, 2024; its all time low close is NT$54.00 on May 30, 2018.
  • 4536's 52 week range is NT$140.12 to NT$187.31.
  • 4536 returned -10.1% over the year to Sep 24, 2026 and +60.2% over five years.
  • Over ten years 4536 returned +144%, +9.3% a year compounded.
  • 4536's deepest drawdown was -52.2% from Jul 15, 2019 to Mar 23, 2020.
  • DataCedar holds 3,408 daily sessions of 4536 history from Oct 3, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4536 price chart, 2012 to 2026

4536 adjusted close, Oct 3, 2012 to Sep 24, 2026NT$54.27NT$104.39NT$154.50NT$204.6220122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4536 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.8%
3 months+5.2%
6 months+15.8%
Year to date+8.5%
1 year-10.1%
3 years+15.4%
5 years+60.2%
10 years+143.7%
Since Oct 3, 2012+196.6%
Compound annual growth, 14.0 years+8.1%

4536 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$207.31 on Oct 30, 2024
All time low close
NT$54.00 on May 30, 2018
52 week high
NT$187.31 on Oct 7, 2025
52 week low
NT$140.12 on Mar 30, 2026
Deepest drawdown
-52.2% from Jul 15, 2019 to Mar 23, 2020, recovered Aug 25, 2020
Best single session
+40.5% on Mar 12, 2013
Worst single session
-10.0% on Apr 8, 2025
Volatility, 1 year annualised
19.2%
Sessions closing higher, 1 year
43%
Growth of 1 since 2012
3.0×
Best calendar year
2013, +69%
Worst calendar year
2014, -26%

4536 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 3, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$154.42NT$172.50NT$140.12NT$165.00+7.2%48.4M178
2025NT$187.57NT$201.92NT$131.03NT$153.94-16.1%73.4M242
2024NT$153.66NT$210.00NT$148.98NT$183.53+19.4%78.4M242
2023NT$148.13NT$202.62NT$135.20NT$153.66+4.0%187.2M239
2022NT$114.60NT$169.12NT$90.21NT$147.73+27.2%108.9M246
2021NT$116.71NT$138.41NT$93.69NT$116.14-0.5%49.5M243
2020NT$101.93NT$146.63NT$60.80NT$116.71+16.1%162.1M245
2019NT$76.47NT$132.68NT$72.63NT$100.49+35.8%115.1M241
2018NT$59.80NT$75.07NT$53.73NT$74.02+22.3%25.6M245
2017NT$64.86NT$75.67NT$57.64NT$60.54-5.3%8.4M243
2016NT$70.28NT$80.58NT$58.63NT$63.90-8.7%9.3M244
2015NT$69.43NT$83.00NT$65.93NT$69.98+1.2%12.6M246
2014NT$93.03NT$99.53NT$57.82NT$69.14-26.4%42.8M248
2013NT$55.63NT$111.82NT$55.63NT$93.88+68.7%9.6B244
2012NT$55.63NT$55.63NT$55.63NT$55.63n/a062

4536 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$165.00+1.9%
August 2026NT$162.00-2.1%
July 2026NT$165.50+4.0%
June 2026NT$159.19+4.0%
May 2026NT$152.99+7.4%
April 2026NT$142.51+0.3%
March 2026NT$142.03-12.1%
February 2026NT$161.57+7.3%
January 2026NT$150.61-2.2%
December 2025NT$153.94-3.3%
November 2025NT$159.19-10.2%
October 2025NT$177.30-3.6%

About the 4536 data

Daily bars. 3,408 sessions from Oct 3, 2012 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4536/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4440 Yi Shin Textile Industrial Co., Ltd.
  • 4441 Great Giant Fibre Garment Co., Ltd.
  • 4526 Tongtai Machine & Tool Co., Ltd.
  • 4532 Rechi Precision Co., Ltd.
  • 4540 Tbi Motion Technology Co., Ltd.
  • 4545 Min Aik Precision Industrial Co., Ltd.
  • 4551 Global PMX Co., Ltd.
  • 4552 Lida Holdings Limited

Common questions

4536 share price history

Start with any symbol.

Start free