Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.400	34.600	31.700	34.500	33.967	143,167
2026-04-27	32.400	36.750	29.550	34.150	33.622	263,039
2026-04-24	35.950	37.300	31.350	33.000	32.490	247,842
2026-04-23	41.700	43.700	27.000	37.650	37.068	921,995
2026-04-22	40.900	47.350	39.000	40.650	40.021	1,569,007
2026-04-21	34.100	43.750	32.000	40.900	40.268	1,181,474
2026-04-20	31.600	34.100	31.000	34.100	33.573	318,616
2026-04-17	33.100	34.700	29.900	31.600	31.111	399,851
2026-04-16	31.600	35.750	30.000	33.100	32.588	617,697
2026-04-15	30.100	32.100	29.600	31.600	31.111	625,858
2026-04-14	30.100	31.100	26.900	30.100	29.635	596,459
2026-04-13	27.000	29.500	23.000	28.400	27.961	276,541
2026-04-10	24.200	29.450	24.200	27.000	26.583	381,949
2026-04-09	22.400	24.200	22.400	24.000	23.629	95,766
2026-04-08	22.200	23.200	21.400	22.400	22.054	59,358
2026-04-07	22.800	22.800	21.000	22.200	21.857	63,344
2026-04-02	23.500	24.600	22.500	23.550	23.186	69,022
2026-04-01	22.650	24.800	22.500	24.100	23.727	152,809
2026-03-31	24.900	25.000	21.800	22.800	22.447	322,485
2026-03-30	24.300	26.200	23.550	25.450	25.056	142,356
2026-03-27	25.000	26.800	23.150	25.000	24.613	309,680
2026-03-26	27.300	27.850	23.850	25.200	24.810	314,982
2026-03-25	30.500	30.600	21.400	27.500	27.075	666,383
2026-03-24	23.550	31.450	22.200	30.500	30.028	749,967
2026-03-23	20.500	24.500	20.350	23.900	23.530	439,620
2026-03-20	21.000	21.800	19.550	20.500	20.183	112,107
2026-03-19	19.200	21.500	19.100	21.000	20.675	94,342
2026-03-18	18.300	19.850	17.900	19.850	19.543	132,748
2026-03-17	18.300	18.300	17.450	18.300	18.017	15,532
2026-03-16	18.500	18.600	17.100	18.300	18.017	70,506
2026-03-13	18.500	18.500	17.700	18.350	18.066	16,321
2026-03-12	18.500	18.500	17.750	18.000	17.722	14,475
2026-03-11	18.750	18.750	17.800	18.500	18.214	11,010
2026-03-10	19.900	19.950	17.900	18.750	18.460	66,568
2026-03-09	20.750	20.750	19.000	19.950	19.642	55,287
2026-03-06	19.950	21.750	19.150	21.400	21.069	149,069
2026-03-05	18.950	21.050	18.950	19.800	19.494	47,049
2026-03-04	18.300	19.300	18.300	18.950	18.657	47,378
2026-03-03	18.100	18.600	17.600	18.400	18.116	64,016
2026-03-02	18.250	18.250	17.900	18.150	17.869	19,004
2026-02-26	17.550	18.300	17.450	18.200	17.919	16,753
2026-02-25	18.100	18.200	17.300	17.400	17.131	28,158
2026-02-24	18.200	18.200	18.000	18.200	17.919	20,001
2026-02-23	18.150	18.200	17.400	18.200	17.919	12,023
2026-02-11	18.200	18.900	18.200	18.900	18.608	5,011
2026-02-10	18.050	19.300	18.000	18.500	18.214	49,890
2026-02-09	18.000	18.100	17.550	18.050	17.771	12,603
2026-02-06	18.100	18.100	17.250	18.100	17.820	3,002
2026-02-05	18.600	18.600	18.150	18.250	17.968	3,002
2026-02-04	18.600	18.600	18.150	18.600	18.312	3,004
2026-02-03	19.100	19.100	18.150	18.600	18.312	14,205
2026-02-02	18.550	19.250	18.550	19.250	18.952	1,001
2026-01-30	19.450	19.450	18.550	19.250	18.952	5,563
2026-01-29	19.450	20.000	18.550	19.450	19.149	39,508
2026-01-28	19.350	20.350	19.350	20.350	20.035	25,004
2026-01-27	20.200	20.250	19.500	19.550	19.248	6,038
2026-01-26	19.500	20.450	19.350	20.200	19.888	83,404
2026-01-23	18.350	20.500	18.000	19.400	19.100	99,405
2026-01-22	17.600	19.150	17.500	18.000	17.722	85,662
2026-01-21	17.100	17.800	17.000	17.750	17.476	384,028

← NewerPage 3 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.