Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	18.100	18.800	18.050	18.800	18.509	8,362
2024-07-31	18.100	18.100	18.100	18.100	17.820	1
2024-07-30	18.050	18.100	17.250	18.100	17.820	20,223
2024-07-29	18.650	18.650	18.650	18.650	18.362	1,009
2024-07-26	18.600	18.650	18.000	18.650	18.362	5,116
2024-07-23	18.650	18.650	18.650	18.650	18.362	2,404
2024-07-22	19.450	19.450	18.500	18.650	18.362	15,155
2024-07-19	19.450	19.450	19.450	19.450	19.149	1,001
2024-07-18	20.350	20.350	18.100	19.500	19.199	64,957
2024-07-17	19.400	21.350	19.400	20.400	20.085	132,488
2024-07-16	17.950	18.700	17.950	18.600	18.312	26,102
2024-07-15	17.900	17.950	17.050	17.950	17.672	40,015
2024-07-12	18.550	18.550	17.700	17.900	17.623	13,368
2024-07-11	17.900	18.700	17.150	18.550	18.263	56,822
2024-07-10	18.700	18.700	17.800	18.050	17.771	19,859
2024-07-09	18.750	18.750	17.250	18.550	18.263	91,940
2024-07-08	18.100	18.950	18.050	18.950	18.657	13,174
2024-07-05	19.800	19.800	18.100	18.950	18.657	38,512
2024-07-04	19.000	19.350	18.450	19.350	19.051	15,154
2024-07-03	19.050	19.050	19.050	19.050	18.755	100
2024-07-02	19.300	19.300	18.900	19.000	18.706	7,805
2024-07-01	19.250	19.300	18.700	19.300	19.002	53,535
2024-06-28	19.300	19.300	18.300	19.250	18.952	33,220
2024-06-27	19.100	19.100	19.100	19.100	18.805	1,053
2024-06-26	19.000	19.100	19.000	19.100	18.805	7,072
2024-06-25	19.300	19.300	18.450	19.300	19.002	4,121
2024-06-24	19.600	19.600	18.650	19.300	19.002	23,206
2024-06-21	19.800	19.800	19.000	19.600	19.297	8,414
2024-06-20	19.600	20.350	19.600	19.700	19.395	4,411
2024-06-19	19.500	19.600	19.400	19.600	19.297	11,262
2024-06-18	19.400	19.400	18.950	19.400	19.100	3,211
2024-06-17	19.150	19.400	18.950	19.400	19.100	4,078
2024-06-14	19.450	19.450	19.000	19.000	18.706	18,469
2024-06-13	20.300	20.300	19.200	19.450	19.149	29,205
2024-06-12	20.400	20.400	18.550	20.300	19.986	44,009
2024-06-11	20.100	21.000	20.000	20.100	19.789	13,052
2024-06-07	20.100	20.100	20.100	20.100	19.789	36
2024-06-06	20.150	20.150	19.850	20.100	19.789	6,280
2024-06-05	20.050	20.100	19.900	20.100	19.789	7,062
2024-06-04	19.800	20.200	19.700	20.050	19.740	13,005
2024-06-03	20.150	20.200	19.700	20.200	19.888	11,854
2024-05-31	20.050	20.100	19.150	20.100	19.789	6,103
2024-05-30	20.050	20.050	19.150	20.050	19.740	3,092
2024-05-29	20.450	20.450	19.050	20.050	19.740	56,700
2024-05-28	20.000	20.850	20.000	20.250	19.937	6,221
2024-05-27	20.450	21.050	20.300	20.500	20.183	46,290
2024-05-24	20.700	21.700	20.450	21.100	20.774	17,130
2024-05-23	20.750	21.700	20.700	21.050	20.725	21,078
2024-05-22	20.750	21.700	20.700	21.700	21.364	9,040
2024-05-21	21.700	21.700	21.700	21.700	21.364	1
2024-05-20	20.750	21.700	20.750	21.700	21.364	13,021
2024-05-17	20.900	21.700	20.750	21.700	21.364	12,077
2024-05-16	21.200	21.700	20.950	21.700	21.364	19,051
2024-05-15	21.950	22.000	21.500	22.000	21.660	3,002
2024-05-14	22.050	22.050	21.100	21.950	21.611	11,049
2024-05-13	22.100	22.100	21.150	22.050	21.709	4,003
2024-05-10	22.050	22.100	22.050	22.100	21.758	2,002
2024-05-09	22.050	22.050	22.050	22.050	21.709	1
2024-05-08	22.050	22.050	21.050	22.050	21.709	5,267
2024-05-07	21.950	22.050	21.400	22.050	21.709	12,047

← NewerPage 10 of 21 · 1,220 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.