Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	26.550	26.550	25.350	25.900	25.500	27,298
2023-11-01	26.550	26.550	25.800	26.550	26.139	9,138
2023-10-31	26.550	26.550	26.550	26.550	26.139	1
2023-10-30	26.600	26.600	26.200	26.550	26.139	3,011
2023-10-27	26.550	26.600	25.800	26.550	26.139	1,012
2023-10-26	26.450	26.450	25.350	26.400	25.992	5,227
2023-10-25	26.400	26.400	26.350	26.400	25.992	3,088
2023-10-24	26.400	26.400	26.400	26.400	25.992	10
2023-10-23	26.450	26.450	25.850	25.950	25.549	9,213
2023-10-20	26.150	26.250	26.150	26.250	25.844	87
2023-10-19	27.100	27.100	25.900	26.100	25.696	19,735
2023-10-18	27.100	27.100	27.100	27.100	26.681	1
2023-10-17	27.100	27.100	27.100	27.100	26.681	1
2023-10-16	27.050	27.050	26.500	26.750	26.336	176
2023-10-13	27.150	27.150	26.500	27.050	26.632	3,089
2023-10-12	27.000	27.100	26.500	27.100	26.681	9,362
2023-10-11	27.150	27.150	26.900	27.050	26.632	212
2023-10-06	25.900	26.550	25.900	26.550	26.139	16,395
2023-10-05	27.100	27.150	26.400	27.000	26.583	10,122
2023-10-04	26.450	27.150	26.450	26.950	26.533	7,149
2023-10-03	27.200	27.200	27.200	27.200	26.779	1
2023-10-02	27.100	27.200	27.100	27.200	26.779	4,012
2023-09-28	27.150	27.150	26.900	27.100	26.681	6,003
2023-09-27	27.800	27.800	26.950	27.000	26.583	10,003
2023-09-26	28.300	28.300	26.950	27.800	27.370	3,014
2023-09-25	27.800	27.800	27.800	27.800	27.370	2
2023-09-22	27.550	27.550	27.550	27.550	27.124	1,001
2023-09-21	28.150	28.150	27.000	27.550	27.124	2,102
2023-09-20	28.050	28.050	28.050	28.050	27.616	1
2023-09-19	27.400	27.400	27.400	27.400	26.976	0
2023-09-18	27.400	27.400	27.400	27.400	26.976	1
2023-09-15	28.150	28.150	27.100	27.450	27.026	21,588
2023-09-14	25.800	28.250	25.800	28.250	27.813	9,083
2023-09-13	27.000	27.950	26.900	27.100	26.681	14,346
2023-09-12	26.950	27.050	26.700	26.950	26.533	15,270
2023-09-11	26.850	26.850	26.800	26.800	26.386	74
2023-09-08	26.900	26.900	26.900	26.900	26.484	0
2023-09-07	26.900	26.900	26.900	26.900	26.484	111
2023-09-06	27.000	27.050	27.000	27.050	26.632	2,002
2023-09-05	27.000	27.000	27.000	27.000	26.583	1
2023-09-04	27.000	27.000	27.000	27.000	26.583	1,001
2023-09-01	27.000	27.000	26.600	26.950	26.533	1,256
2023-08-31	26.900	27.000	26.600	27.000	26.583	9,189
2023-08-30	27.000	27.000	27.000	27.000	26.583	101
2023-08-29	27.000	27.000	27.000	27.000	26.583	1
2023-08-28	26.950	26.950	26.950	26.950	26.533	112
2023-08-25	26.850	26.850	25.800	26.800	26.386	5,708
2023-08-24	26.850	26.850	26.850	26.850	26.435	1,438
2023-08-23	25.800	26.500	25.800	26.500	26.090	1,165
2023-08-22	26.450	26.450	26.450	26.450	26.041	238
2023-08-21	27.000	27.000	25.900	26.450	26.041	38,245
2023-08-18	26.700	27.100	26.650	26.900	26.484	6,505
2023-08-17	27.200	27.200	26.400	26.700	26.287	13,535
2023-08-16	27.200	28.050	27.200	27.950	27.518	14,025
2023-08-15	28.450	28.450	28.450	28.450	28.010	19
2023-08-14	28.300	28.300	28.300	28.300	27.862	1
2023-08-11	27.400	28.600	27.000	28.300	27.862	20,382
2023-08-10	27.300	27.350	26.450	27.050	26.632	7,514
2023-08-09	27.350	27.350	27.350	27.350	26.927	1,010
2023-08-08	27.650	27.650	27.300	27.350	26.927	7,007

← NewerPage 13 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.