Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.800	30.000	29.700	29.700	28.599	57,711
2023-02-07	30.400	30.850	29.550	29.900	28.792	85,715
2023-02-06	27.250	31.450	27.000	31.300	30.140	160,664
2023-02-03	26.850	27.300	26.750	27.150	26.144	30,570
2023-02-02	27.200	27.200	26.900	27.100	26.096	21,320
2023-02-01	26.000	27.350	25.950	27.000	25.999	21,210
2023-01-31	25.800	26.050	25.700	26.050	25.085	11,510
2023-01-30	26.100	26.100	25.450	26.100	25.133	18,735
2023-01-17	25.950	26.100	25.500	25.600	24.651	30,900
2023-01-16	25.550	25.800	25.500	25.600	24.651	19,750
2023-01-13	25.950	26.000	24.750	24.900	23.977	23,401
2023-01-12	26.550	26.550	26.550	26.550	25.566	3,010
2023-01-11	26.850	26.850	26.000	26.550	25.566	16,270
2023-01-10	26.300	27.050	26.300	27.000	25.999	22,263
2023-01-09	25.950	27.050	25.950	26.300	25.325	64,420
2023-01-06	25.950	25.950	25.850	25.950	24.988	1,050
2023-01-05	26.100	28.000	25.000	25.950	24.988	127,100
2023-01-04	26.050	26.100	25.700	26.050	25.085	14,722
2023-01-03	26.250	26.250	25.700	26.050	25.085	6,200
2022-12-30	26.000	26.000	26.000	26.000	25.036	520
2022-12-29	25.900	26.400	25.750	26.250	25.277	2,210
2022-12-28	26.500	26.500	26.500	26.500	25.518	10
2022-12-27	25.800	26.700	25.800	26.550	25.566	6,310
2022-12-26	26.000	26.700	25.650	26.050	25.085	37,580
2022-12-23	26.050	26.700	26.000	26.500	25.518	7,010
2022-12-22	26.750	28.000	26.650	26.650	25.662	29,930
2022-12-21	26.100	26.750	25.700	26.750	25.759	20,110
2022-12-20	26.450	26.450	25.650	26.350	25.373	25,720
2022-12-19	26.450	27.450	26.350	26.550	25.566	26,120
2022-12-16	26.900	27.100	26.900	27.100	26.096	3,170
2022-12-15	27.000	27.700	26.850	27.700	26.673	6,504
2022-12-14	27.300	27.350	26.450	27.300	26.288	12,513
2022-12-13	27.300	27.300	27.300	27.300	26.288	111
2022-12-12	26.800	27.050	26.700	27.000	25.999	17,422
2022-12-09	26.950	27.000	26.750	27.000	25.999	45,322
2022-12-08	27.450	27.500	27.400	27.500	26.481	11,422
2022-12-07	27.500	28.050	27.500	28.050	27.010	6,010
2022-12-06	27.450	27.550	27.400	27.500	26.481	12,610
2022-12-05	27.050	28.050	27.050	27.750	26.722	23,450
2022-12-02	27.500	27.650	27.500	27.650	26.625	11,060
2022-12-01	27.100	27.100	26.950	27.100	26.096	12,700
2022-11-30	27.950	27.950	26.900	27.000	25.999	62,350
2022-11-29	27.950	27.950	27.200	27.500	26.481	17,514
2022-11-28	27.500	28.050	27.150	27.150	26.144	2,321
2022-11-25	28.050	28.050	27.150	28.050	27.010	7,835
2022-11-24	27.950	28.100	27.850	27.950	26.914	13,085
2022-11-23	27.350	28.050	27.350	27.450	26.433	6,020
2022-11-22	26.850	27.450	26.850	27.300	26.288	6,753
2022-11-21	27.550	27.550	26.900	27.450	26.433	4,043
2022-11-18	26.900	27.150	26.900	27.150	26.144	8,300
2022-11-17	26.700	28.050	26.700	28.050	27.010	11,110
2022-11-16	27.450	27.850	26.900	27.000	25.999	27,676
2022-11-15	28.050	28.100	27.300	27.600	26.577	47,518
2022-11-14	28.000	28.000	27.000	27.100	26.096	17,000
2022-11-11	28.100	29.100	28.000	28.100	27.059	19,870
2022-11-10	28.400	28.850	28.000	28.250	27.203	25,920
2022-11-09	27.700	28.550	27.700	28.200	27.155	28,615
2022-11-08	27.600	28.550	27.600	27.850	26.818	25,510
2022-11-07	26.700	27.850	26.450	27.850	26.818	14,020
2022-11-04	26.650	26.650	26.500	26.500	25.518	2,666

← NewerPage 16 of 21 · 1,221 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.