Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	21.500	21.600	21.500	21.600	21.266	4,007
2024-05-03	21.500	21.500	20.550	21.500	21.168	11,057
2024-05-02	21.650	21.650	20.750	21.500	21.168	13,579
2024-04-30	21.600	21.650	21.600	21.650	21.315	4,022
2024-04-29	21.650	21.650	21.100	21.600	21.266	11,067
2024-04-26	20.800	21.800	20.750	21.750	21.414	11,116
2024-04-25	19.950	20.800	19.950	20.800	20.478	8,014
2024-04-24	20.000	20.000	19.950	19.950	19.642	5,101
2024-04-23	20.000	20.950	19.850	20.000	19.691	32,549
2024-04-22	21.800	21.800	20.700	20.950	20.626	9,266
2024-04-19	22.300	22.300	21.200	21.600	21.266	5,761
2024-04-18	23.600	23.600	21.550	22.300	21.955	22,952
2024-04-17	23.600	23.600	22.550	23.600	23.235	5,143
2024-04-16	23.600	23.600	23.550	23.600	23.235	2,002
2024-04-15	22.800	23.600	22.500	23.600	23.235	3,146
2024-04-12	23.750	23.750	22.650	23.100	22.743	5,330
2024-04-11	23.800	23.800	23.800	23.800	23.432	0
2024-04-10	22.700	23.800	22.650	23.800	23.432	6,232
2024-04-09	23.750	23.750	23.750	23.750	23.383	57
2024-04-08	23.750	23.750	23.750	23.750	23.383	43
2024-04-03	24.650	24.650	23.450	23.600	23.235	5,246
2024-04-02	24.000	24.650	24.000	24.650	24.269	2
2024-04-01	23.900	23.900	23.900	23.900	23.530	1,042
2024-03-29	23.850	23.900	23.850	23.900	23.530	1,051
2024-03-28	23.850	23.850	23.850	23.850	23.481	42
2024-03-27	23.850	23.850	23.850	23.850	23.481	141
2024-03-26	23.850	23.850	23.850	23.850	23.481	0
2024-03-25	23.850	23.850	23.850	23.850	23.481	0
2024-03-22	23.450	23.900	23.450	23.850	23.481	3,551
2024-03-21	23.800	23.900	23.300	23.900	23.530	45,147
2024-03-20	23.250	23.800	23.250	23.800	23.432	3,142
2024-03-19	24.600	24.600	23.450	24.500	24.121	9,196
2024-03-18	24.600	24.600	24.600	24.600	24.220	0
2024-03-15	24.600	24.600	24.600	24.600	24.220	1
2024-03-14	24.750	24.750	23.600	24.600	24.220	8,361
2024-03-13	24.750	24.750	23.600	24.750	24.367	17,114
2024-03-12	24.800	24.800	24.800	24.800	24.417	1
2024-03-11	24.650	25.750	24.550	24.800	24.417	8,105
2024-03-08	24.650	24.650	24.650	24.650	24.269	2,001
2024-03-07	24.650	24.700	23.500	24.650	24.269	5,513
2024-03-06	24.700	24.700	23.550	24.650	24.269	2,044
2024-03-05	24.650	24.700	24.650	24.700	24.318	1,002
2024-03-04	24.650	24.650	24.650	24.650	24.269	1,041
2024-03-01	25.600	25.600	23.550	24.650	24.269	11,263
2024-02-29	24.450	25.600	24.450	25.600	25.204	15,675
2024-02-27	24.950	24.950	23.750	24.950	24.564	6,063
2024-02-26	24.950	24.950	23.800	24.950	24.564	9,133
2024-02-23	25.000	25.000	23.800	24.950	24.564	5,561
2024-02-22	25.150	26.350	24.750	24.900	24.515	34,492
2024-02-21	23.100	25.250	23.050	25.150	24.761	32,767
2024-02-20	23.000	23.050	23.000	23.050	22.694	6,131
2024-02-19	22.250	23.200	21.950	23.000	22.644	28,837
2024-02-16	21.350	22.250	21.250	22.250	21.906	7,531
2024-02-15	21.350	21.350	21.000	21.300	20.971	2,612
2024-02-05	20.450	21.300	20.300	21.300	20.971	12,781
2024-02-02	20.450	20.450	20.350	20.350	20.035	5,098
2024-02-01	20.300	20.400	20.000	20.400	20.085	3,158
2024-01-31	21.300	21.300	20.000	20.200	19.888	45,088
2024-01-30	21.000	21.150	20.850	21.050	20.725	30,054
2024-01-29	22.250	22.250	20.350	20.950	20.626	43,988

← NewerPage 11 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.