Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.000	22.000	20.950	21.800	21.463	866,103
2026-07-22	21.950	22.000	21.100	22.000	21.660	4,844
2026-07-21	21.000	22.100	20.900	21.100	20.774	20,675
2026-07-20	20.500	21.500	20.500	21.100	20.774	19,113
2026-07-17	20.800	21.450	20.350	20.800	20.478	34,104
2026-07-16	20.750	21.550	20.250	21.500	21.168	32,723
2026-07-15	20.650	21.600	20.600	21.350	21.020	43,704
2026-07-14	20.700	20.800	19.900	20.650	20.331	22,366
2026-07-13	20.200	20.800	19.600	20.700	20.380	69,542
2026-07-10	20.200	20.200	20.200	20.200	19.888	0
2026-07-09	20.350	20.350	19.650	20.200	19.888	30,403
2026-07-08	20.200	21.150	19.400	20.100	19.789	22,522
2026-07-07	20.350	21.150	20.000	21.150	20.823	25,362
2026-07-06	20.500	20.500	19.800	20.350	20.035	14,046
2026-07-03	20.900	20.900	19.800	20.500	20.183	38,147
2026-07-02	20.700	21.000	19.800	20.000	19.691	29,169
2026-07-01	21.600	21.600	20.000	20.400	20.085	57,902
2026-06-30	21.000	21.600	20.800	21.600	21.266	31,581
2026-06-29	22.200	22.900	21.000	21.800	21.463	47,154
2026-06-26	22.600	23.250	21.000	21.800	21.463	91,211
2026-06-25	22.600	22.800	21.750	22.600	22.251	34,748
2026-06-24	23.800	23.800	21.700	22.650	22.300	45,343
2026-06-23	25.350	25.350	22.450	23.800	23.432	55,751
2026-06-22	21.900	25.350	21.900	25.350	24.958	74,335
2026-06-18	22.100	22.200	20.950	21.900	21.561	290,594
2026-06-17	21.700	23.000	21.600	21.700	21.364	58,301
2026-06-16	23.900	24.250	21.650	22.800	22.447	567,276
2026-06-15	25.100	25.200	23.850	24.900	24.515	40,479
2026-06-12	24.500	25.650	24.300	25.450	25.056	303,704
2026-06-11	25.100	25.100	23.850	24.500	24.121	431,069
2026-06-10	25.200	25.200	24.550	24.650	24.269	40,089
2026-06-09	25.750	25.750	24.600	25.050	24.663	378,044
2026-06-08	25.800	25.900	24.700	25.750	25.352	45,300
2026-06-05	26.400	26.500	24.800	26.000	25.598	101,356
2026-06-04	27.100	27.100	25.800	26.400	25.992	53,609
2026-06-03	25.900	26.900	25.600	25.850	25.450	67,961
2026-06-02	26.750	26.750	24.800	26.300	25.893	50,007
2026-06-01	27.500	27.500	25.900	26.400	25.992	57,662
2026-05-29	27.050	28.300	26.700	27.000	26.583	52,986
2026-05-28	27.850	27.850	26.400	27.050	26.632	77,884
2026-05-27	27.350	27.500	26.200	26.900	26.484	49,676
2026-05-26	26.550	30.400	26.550	27.350	26.927	145,448
2026-05-25	27.000	27.100	25.500	26.500	26.090	70,418
2026-05-22	27.700	27.700	25.650	26.100	25.696	113,842
2026-05-21	27.700	27.850	27.000	27.650	27.222	84,996
2026-05-20	26.950	29.000	26.900	27.900	27.469	46,262
2026-05-19	26.900	28.750	26.900	27.000	26.583	83,477
2026-05-18	28.900	28.950	26.000	27.000	26.583	79,900
2026-05-15	25.250	31.800	24.900	28.750	28.305	219,241
2026-05-14	26.050	26.100	25.350	25.800	25.401	34,912
2026-05-13	26.550	26.550	25.300	25.450	25.056	87,021
2026-05-12	25.950	27.250	25.500	26.650	26.238	79,938
2026-05-11	28.500	28.500	25.950	27.050	26.632	167,185
2026-05-08	29.500	29.500	27.800	28.550	28.109	153,343
2026-05-07	29.450	30.850	28.800	29.650	29.192	180,567
2026-05-06	31.500	32.650	30.000	30.800	30.324	153,240
2026-05-05	31.300	33.200	31.200	31.500	31.013	208,605
2026-05-04	32.800	32.800	30.500	30.850	30.373	180,101
2026-04-30	33.650	35.550	31.300	31.900	31.407	238,940
2026-04-29	32.850	35.200	31.350	31.900	31.407	234,300

← NewerPage 2 of 5 · 244 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.