Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	26.950	27.600	26.950	27.600	27.173	15,515
2023-08-04	27.300	27.350	26.950	27.350	26.927	2,635
2023-08-02	27.350	27.350	27.300	27.300	26.878	501
2023-08-01	27.350	27.350	27.300	27.300	26.878	1,195
2023-07-31	27.400	27.400	27.150	27.200	26.779	14,290
2023-07-28	27.350	27.350	27.100	27.350	26.927	12,315
2023-07-27	27.400	27.400	27.050	27.350	26.927	620
2023-07-26	27.350	27.350	27.250	27.350	26.927	5,087
2023-07-25	26.600	27.450	26.600	27.350	26.336	6,388
2023-07-24	27.700	27.700	26.600	26.750	25.759	37,918
2023-07-21	27.750	27.750	27.500	27.500	26.481	1,518
2023-07-20	27.950	28.000	27.400	27.500	26.481	10,550
2023-07-19	28.000	28.000	26.700	27.900	26.866	29,608
2023-07-18	28.000	28.000	26.950	28.000	26.962	17,350
2023-07-17	28.000	28.050	27.000	27.750	26.722	54,273
2023-07-14	29.100	29.100	27.950	28.450	27.396	2,547
2023-07-13	29.150	29.150	29.000	29.050	27.973	464
2023-07-12	28.850	29.250	28.000	28.950	27.877	22,653
2023-07-11	27.900	29.300	27.900	28.650	27.588	15,015
2023-07-10	29.100	29.100	28.600	28.600	27.540	251
2023-07-07	28.100	28.900	28.100	28.900	27.829	2,001
2023-07-06	28.350	29.150	27.950	29.150	28.070	41,592
2023-07-05	29.300	29.300	28.850	29.150	28.070	7,571
2023-07-04	29.450	29.450	28.050	29.100	28.022	79,252
2023-07-03	29.650	29.650	28.600	29.050	27.973	28,068
2023-06-30	29.650	29.650	28.750	29.350	28.262	15,133
2023-06-29	29.400	29.400	28.700	29.400	28.310	8,021
2023-06-28	29.600	30.550	28.250	28.650	27.588	94,397
2023-06-27	29.550	30.450	29.550	30.100	28.984	12,168
2023-06-26	30.550	31.050	29.600	30.550	29.418	17,008
2023-06-21	30.550	30.950	29.950	30.950	29.803	18,430
2023-06-20	30.250	31.050	30.050	30.450	29.321	14,033
2023-06-19	31.150	31.150	29.600	29.700	28.599	46,995
2023-06-16	31.150	31.150	30.700	30.900	29.755	14,077
2023-06-15	30.650	31.000	30.200	30.800	29.659	26,796
2023-06-14	31.100	31.550	29.950	31.100	29.947	45,185
2023-06-13	31.950	31.950	30.450	31.350	30.188	15,483
2023-06-12	32.350	32.350	31.200	31.400	30.236	32,812
2023-06-09	31.450	32.400	30.950	31.550	30.381	12,574
2023-06-08	32.550	32.550	30.950	32.350	31.151	19,073
2023-06-07	32.750	33.100	31.600	33.100	31.873	3,315
2023-06-06	33.300	33.300	31.550	32.300	31.103	27,127
2023-06-05	31.800	33.150	31.500	31.750	30.573	42,565
2023-06-02	30.600	31.800	30.150	31.800	30.621	6,031
2023-06-01	30.600	30.600	30.150	30.600	29.466	34,032
2023-05-31	29.800	30.750	29.500	30.500	29.370	55,699
2023-05-30	30.800	31.250	29.800	30.750	29.610	37,569
2023-05-29	30.700	30.800	30.400	30.750	29.610	28,505
2023-05-26	32.750	32.900	29.950	31.400	30.236	92,490
2023-05-25	34.100	34.100	32.800	33.000	31.777	52,425
2023-05-24	34.150	34.450	33.750	34.150	32.884	8,189
2023-05-23	34.450	34.450	33.800	34.150	32.884	13,134
2023-05-22	34.700	35.850	33.850	34.350	33.077	54,595
2023-05-19	33.950	36.150	33.800	35.050	33.751	292,196
2023-05-18	34.250	35.450	33.600	33.850	32.595	43,319
2023-05-17	35.500	35.700	34.900	35.450	34.136	83,699
2023-05-16	34.150	36.200	34.150	35.700	34.377	211,201
2023-05-15	34.200	34.200	34.150	34.150	32.884	1,011
2023-05-12	34.100	34.200	34.100	34.200	32.933	4,022
2023-05-11	34.650	34.650	32.800	34.100	32.836	76,050

← NewerPage 14 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.