Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	34.500	35.100	33.250	34.700	33.414	51,448
2023-05-09	35.750	35.850	34.500	35.350	34.040	70,518
2023-05-08	35.650	35.800	34.550	35.700	34.377	10,214
2023-05-05	34.000	36.350	33.900	36.250	34.907	119,833
2023-05-04	33.300	34.500	33.150	34.500	33.221	48,770
2023-05-03	34.950	34.950	33.250	33.900	32.644	29,659
2023-05-02	34.250	34.300	33.300	34.250	32.981	13,934
2023-04-28	34.300	34.300	33.400	34.300	33.029	9,655
2023-04-27	34.850	34.900	33.800	33.950	32.692	6,181
2023-04-26	35.800	35.900	33.700	34.600	33.318	9,445
2023-04-25	35.900	35.900	33.700	34.300	33.029	40,212
2023-04-24	34.450	36.150	33.900	35.900	34.570	56,636
2023-04-21	33.500	34.500	33.050	34.450	33.173	28,072
2023-04-20	34.650	34.650	33.200	34.600	33.318	13,014
2023-04-19	34.600	34.900	34.400	34.650	33.366	62,345
2023-04-18	36.100	36.100	33.850	34.750	33.462	111,783
2023-04-17	33.150	37.150	33.000	35.400	34.088	251,536
2023-04-14	31.550	32.450	31.200	32.450	31.247	59,356
2023-04-13	30.900	32.450	30.650	31.100	29.947	45,084
2023-04-12	30.750	31.450	30.000	31.450	30.284	28,048
2023-04-11	30.800	31.100	30.450	31.100	29.947	24,727
2023-04-10	30.800	30.800	30.800	30.800	29.659	3
2023-04-07	30.950	31.050	30.000	31.000	29.851	12,706
2023-04-06	31.150	31.200	30.550	30.650	29.514	17,545
2023-03-31	31.050	31.150	30.450	30.900	29.755	37,127
2023-03-30	30.350	31.050	29.050	30.200	29.081	9,261
2023-03-29	30.350	30.400	29.450	30.350	29.225	7,036
2023-03-28	30.400	31.050	28.900	30.700	29.562	52,419
2023-03-27	31.600	31.600	30.450	31.050	29.899	14,910
2023-03-24	29.050	33.000	29.050	31.700	30.525	61,916
2023-03-23	29.900	30.450	28.050	29.950	28.840	63,001
2023-03-22	30.400	30.400	29.050	30.050	28.936	27,674
2023-03-21	29.700	30.450	29.500	30.400	29.273	28,818
2023-03-20	32.350	32.350	30.000	30.150	29.033	41,161
2023-03-17	32.650	32.650	31.350	32.350	31.151	1,713
2023-03-16	32.000	32.100	31.150	32.100	30.910	15,530
2023-03-15	32.650	32.650	31.250	32.650	31.440	26,125
2023-03-14	32.150	32.150	31.250	32.150	30.958	5,011
2023-03-13	33.400	33.400	31.150	32.150	30.958	49,793
2023-03-10	34.200	35.600	32.050	33.550	32.307	104,915
2023-03-09	31.400	37.500	30.900	34.800	33.510	205,171
2023-03-08	31.600	31.650	30.900	31.400	30.236	14,625
2023-03-07	31.950	31.950	30.650	31.600	30.429	1,232
2023-03-06	31.000	31.050	30.600	30.950	29.803	14,827
2023-03-03	31.550	31.550	30.750	31.300	30.140	20,070
2023-03-02	29.450	31.950	29.400	31.550	30.381	43,186
2023-03-01	30.000	30.000	28.500	29.450	28.359	12,030
2023-02-24	29.950	30.600	29.400	30.000	28.888	11,318
2023-02-23	29.450	29.550	29.350	29.450	28.359	20,820
2023-02-22	28.500	29.450	28.500	29.400	28.310	2,511
2023-02-21	27.900	29.250	27.850	29.250	28.166	32,140
2023-02-20	28.700	28.850	28.650	28.800	27.733	24,600
2023-02-17	28.700	29.000	28.700	29.000	27.925	5,700
2023-02-16	28.700	28.700	28.700	28.700	27.636	4,000
2023-02-15	28.900	29.000	28.900	28.900	27.829	13,030
2023-02-14	29.400	29.500	29.000	29.450	28.359	10,002
2023-02-13	29.600	29.600	29.400	29.500	28.407	32,000
2023-02-10	29.700	30.050	29.050	29.750	28.647	39,180
2023-02-09	29.950	30.100	29.700	30.000	28.888	36,032
2023-02-08	29.800	30.000	29.700	29.700	28.599	57,711

← NewerPage 15 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.