Tsky Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.100	19.300	18.350	19.000	19.000	27,506
2026-10-19	18.800	19.300	18.250	19.300	19.300	30,173
2026-10-16	19.100	19.200	18.750	19.200	19.200	10,004
2026-10-15	18.800	19.100	18.750	19.100	19.100	11,004
2026-10-14	18.900	19.350	18.500	19.100	19.100	16,007
2026-10-13	19.300	19.300	18.900	19.000	19.000	2,002
2026-10-12	19.000	19.850	18.900	19.300	19.300	15,664
2026-10-08	19.250	19.400	18.900	19.400	19.400	25,211
2026-10-07	19.300	19.300	18.350	19.250	19.250	5,121
2026-10-06	19.250	19.300	18.400	19.300	19.300	4,139
2026-10-05	18.350	19.200	18.350	18.500	18.500	23,301
2026-10-02	18.450	18.450	17.600	18.350	18.350	13,033
2026-10-01	18.450	18.450	17.650	18.450	18.450	12
2026-09-30	18.600	18.600	18.000	18.450	18.450	4,956
2026-09-29	19.200	19.200	17.500	18.400	18.400	12,725
2026-09-24	19.550	19.650	18.500	19.050	19.050	17,170
2026-09-23	18.700	19.650	18.700	19.550	19.550	28,291
2026-09-22	19.600	19.600	18.000	18.750	18.750	18,284
2026-09-21	19.500	20.000	19.050	19.600	19.600	3,703
2026-09-18	22.000	22.000	18.900	19.750	19.750	73,088
2026-09-17	17.200	20.400	17.200	19.500	19.500	49,604
2026-09-16	17.600	17.600	17.000	17.300	17.300	35,313
2026-09-15	17.600	17.700	17.550	17.550	17.550	810
2026-09-14	17.600	17.700	17.000	17.600	17.600	127,349
2026-09-11	18.150	18.150	17.200	17.600	17.600	22,348
2026-09-10	18.100	18.150	17.800	18.150	18.150	1,083
2026-09-09	18.000	18.100	17.350	18.100	18.100	21,222
2026-09-08	17.450	18.000	17.400	18.000	18.000	59,259
2026-09-07	18.250	18.250	18.250	18.250	18.250	1
2026-09-04	18.100	18.100	17.500	18.100	18.100	2,003
2026-09-03	17.600	18.100	17.500	18.100	18.100	8,174
2026-09-02	17.600	17.600	17.000	17.600	17.600	1,302
2026-09-01	17.250	17.850	17.000	17.350	17.350	58,925
2026-08-31	18.100	18.100	17.200	17.900	17.900	34,188
2026-08-28	17.400	19.000	17.400	18.000	18.000	142,683
2026-08-27	18.550	19.200	18.300	19.000	19.000	42,095
2026-08-26	18.800	18.800	18.400	18.550	18.550	22,667
2026-08-25	18.800	19.000	18.400	18.800	18.800	22,128
2026-08-24	19.650	19.650	19.400	19.400	19.100	1,052
2026-08-21	19.600	19.600	18.800	19.600	19.297	1,107
2026-08-20	19.100	19.850	19.000	19.850	19.543	10,020
2026-08-19	19.400	19.400	18.600	19.100	18.805	603
2026-08-18	19.450	19.450	19.450	19.450	19.149	1
2026-08-17	18.700	19.450	18.300	19.450	19.149	26,526
2026-08-14	18.900	19.550	18.600	19.000	18.706	35,924
2026-08-13	19.800	19.900	18.900	19.550	19.248	29,405
2026-08-12	19.400	20.100	19.000	19.700	19.395	91,297
2026-08-11	19.950	20.000	19.400	20.000	19.691	2,031
2026-08-10	20.000	20.000	19.200	20.000	19.691	42,128
2026-08-07	20.800	20.900	20.400	20.800	20.478	402,004
2026-08-06	21.100	21.100	20.500	20.800	20.478	13,004
2026-08-05	21.050	21.350	20.500	21.100	20.774	18,255
2026-08-04	20.600	20.700	19.650	20.550	20.232	435,050
2026-08-03	21.600	21.600	20.600	21.600	21.266	1,101
2026-07-31	22.100	22.100	21.300	21.600	21.266	10,003
2026-07-30	22.000	22.000	21.300	21.550	21.217	6,352
2026-07-29	22.100	22.100	20.700	22.000	21.660	60,038
2026-07-28	21.900	22.600	21.550	22.100	21.758	25,306
2026-07-27	23.850	23.850	22.000	22.650	22.300	21,107
2026-07-24	22.000	23.150	21.700	23.150	22.792	728,514

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.3000 TWD
2023-07-26	0.6000 TWD
2022-07-18	0.4000 TWD
2021-07-20	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.