Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.400	22.400	22.000	22.100	21.758	2,047
2024-01-25	21.400	22.300	20.950	22.300	21.955	67,720
2024-01-24	23.900	23.900	22.300	22.400	22.054	46,618
2024-01-23	24.350	24.350	23.400	23.900	23.530	11,427
2024-01-22	24.350	24.350	23.800	24.350	23.974	5,236
2024-01-19	24.200	24.350	23.450	24.350	23.974	13,039
2024-01-18	24.550	24.550	23.950	24.250	23.875	7,355
2024-01-17	25.400	25.400	24.450	24.500	24.121	16,272
2024-01-16	24.900	25.650	24.850	25.000	24.613	14,625
2024-01-15	25.200	25.200	25.200	25.200	24.810	0
2024-01-12	25.150	25.200	25.150	25.200	24.810	41
2024-01-11	25.650	25.650	24.700	25.100	24.712	7,170
2024-01-10	25.700	25.800	24.900	25.650	25.253	10,375
2024-01-09	25.400	25.400	25.400	25.400	25.007	1
2024-01-08	25.500	25.500	24.600	24.700	24.318	17,283
2024-01-05	24.800	25.350	24.800	25.100	24.712	5,059
2024-01-04	25.550	25.550	24.800	25.150	24.761	4,050
2024-01-03	25.550	25.550	24.650	25.350	24.958	6,174
2024-01-02	25.150	25.450	24.700	25.450	25.056	1,042
2023-12-29	25.150	25.150	25.150	25.150	24.761	1
2023-12-28	25.650	25.650	24.750	25.100	24.712	4,044
2023-12-27	25.250	25.700	25.200	25.700	25.303	11,049
2023-12-26	25.200	25.200	25.200	25.200	24.810	1,200
2023-12-25	25.250	25.600	24.700	25.600	25.204	23,073
2023-12-22	25.550	25.550	24.500	25.000	24.613	1,142
2023-12-21	25.250	25.250	24.800	25.200	24.810	6,542
2023-12-20	25.550	25.550	24.750	25.000	24.613	5,125
2023-12-19	25.650	25.650	24.700	25.250	24.860	11,295
2023-12-18	25.650	25.650	25.650	25.650	25.253	1,501
2023-12-15	25.650	25.650	25.450	25.650	25.253	3,042
2023-12-14	24.750	25.550	24.750	25.450	25.056	18,202
2023-12-13	24.900	25.650	24.900	25.600	25.204	2,155
2023-12-12	25.700	25.700	24.900	25.700	25.303	1,870
2023-12-11	25.300	25.700	24.750	25.700	25.303	19,046
2023-12-08	25.650	25.650	24.900	25.400	25.007	9,069
2023-12-07	25.000	25.650	24.950	25.400	25.007	4,041
2023-12-06	25.400	25.400	24.800	25.350	24.958	10,050
2023-12-05	25.050	25.400	24.900	25.000	24.613	8,121
2023-12-04	25.900	25.950	24.950	25.500	25.106	17,383
2023-12-01	25.950	26.000	24.950	26.000	25.598	10,171
2023-11-30	25.950	26.050	25.300	26.050	25.647	16,101
2023-11-29	25.900	25.950	25.000	25.950	25.549	14,359
2023-11-28	25.050	25.950	25.050	25.900	25.500	6,059
2023-11-27	26.100	26.100	25.050	26.100	25.696	5,012
2023-11-24	26.150	26.150	25.050	26.100	25.696	8,059
2023-11-23	26.150	26.150	25.400	26.050	25.647	9,143
2023-11-22	25.700	26.100	25.700	26.100	25.696	5,140
2023-11-21	26.150	26.150	24.900	26.150	25.746	8,022
2023-11-20	26.200	26.200	25.000	26.150	25.746	4,021
2023-11-17	25.000	26.150	25.000	26.150	25.746	89
2023-11-16	26.150	26.150	26.100	26.100	25.696	39
2023-11-15	26.100	26.100	25.200	26.050	25.647	3,040
2023-11-14	25.750	25.750	25.750	25.750	25.352	1,039
2023-11-13	26.000	26.000	25.100	25.350	24.958	8,188
2023-11-10	25.100	26.000	25.000	26.000	25.598	10,090
2023-11-09	25.950	25.950	25.100	25.750	25.352	4,418
2023-11-08	25.150	25.850	25.150	25.850	25.450	5,539
2023-11-07	25.950	25.950	25.850	25.850	25.450	649
2023-11-06	26.050	26.050	25.100	25.950	25.549	25,546
2023-11-03	25.900	26.400	25.150	25.900	25.500	28,575

← NewerPage 12 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.