Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.000	17.200	16.500	17.100	16.836	38,599
2026-01-19	17.350	17.350	16.450	17.000	16.737	30,614
2026-01-16	16.900	17.350	16.900	17.350	17.082	541
2026-01-15	17.300	17.300	16.900	17.300	17.033	10,102
2026-01-14	17.200	17.600	17.200	17.300	17.033	5,012
2026-01-13	17.500	17.500	16.800	17.250	16.983	28,042
2026-01-12	17.500	17.700	17.400	17.500	17.229	30,002
2026-01-09	17.150	19.050	17.150	18.300	18.017	34,446
2026-01-08	17.150	17.150	16.700	16.700	16.442	2,002
2026-01-07	17.300	17.350	16.700	17.300	17.033	2,003
2026-01-06	16.900	17.450	16.900	17.000	16.737	51,704
2026-01-05	16.800	17.500	16.800	17.500	17.229	17,153
2026-01-02	17.300	17.500	16.650	17.350	17.082	47,005
2025-12-31	17.200	17.250	16.400	17.250	16.983	23,004
2025-12-30	17.200	17.200	17.200	17.200	16.934	1
2025-12-29	17.100	17.200	16.600	17.200	16.934	20,335
2025-12-26	16.900	17.250	16.450	17.150	16.885	33,014
2025-12-24	17.000	17.000	17.000	17.000	16.737	1
2025-12-23	17.000	17.000	17.000	17.000	16.737	1
2025-12-22	17.000	17.000	16.400	17.000	16.737	12,001
2025-12-19	17.000	17.000	17.000	17.000	16.737	59
2025-12-18	16.450	17.000	16.450	17.000	16.737	9,002
2025-12-17	17.150	17.250	16.450	17.050	16.786	4,060
2025-12-16	17.000	17.150	16.450	17.150	16.885	10,061
2025-12-15	16.600	17.000	16.500	17.000	16.737	14,022
2025-12-12	16.600	16.600	16.600	16.600	16.343	1
2025-12-11	16.700	16.700	16.400	16.600	16.343	8,062
2025-12-10	16.850	17.500	16.150	16.700	16.442	18,317
2025-12-09	17.450	17.500	17.450	17.500	17.229	4,002
2025-12-08	17.450	17.450	16.750	17.450	17.180	1,002
2025-12-05	17.600	17.650	16.800	17.500	17.229	21,068
2025-12-04	17.600	17.600	17.600	17.600	17.328	2,056
2025-12-03	16.900	17.600	16.900	17.600	17.328	28,063
2025-12-02	16.800	16.950	16.200	16.900	16.639	4,505
2025-12-01	17.000	17.000	16.200	16.500	16.245	8,044
2025-11-28	17.000	17.000	17.000	17.000	16.737	1
2025-11-27	16.700	17.000	16.500	16.800	16.540	5,577
2025-11-26	17.400	17.400	16.700	17.300	17.033	6,011
2025-11-25	17.150	17.600	17.100	17.400	17.131	9,239
2025-11-24	17.100	18.000	16.500	17.950	17.672	219,752
2025-11-21	17.100	17.100	16.500	17.100	16.836	1,002
2025-11-20	17.100	17.100	17.100	17.100	16.836	1
2025-11-19	17.100	17.100	16.400	17.100	16.836	13,513
2025-11-18	17.000	17.000	17.000	17.000	16.737	0
2025-11-17	16.950	17.000	16.200	17.000	16.737	8,012
2025-11-14	16.900	16.950	16.700	16.950	16.688	7,059
2025-11-13	17.450	17.450	17.450	17.450	17.180	1,001
2025-11-12	16.950	17.550	16.950	17.550	17.279	11,031
2025-11-11	17.550	17.550	17.550	17.550	17.279	1,002
2025-11-10	17.050	17.800	16.950	17.550	17.279	16,005
2025-11-07	17.050	17.050	17.050	17.050	16.786	1
2025-11-06	17.000	17.050	16.600	17.050	16.786	8,119
2025-11-05	16.150	17.000	16.150	17.000	16.737	20,001
2025-11-04	16.400	16.500	16.400	16.450	16.196	6,001
2025-11-03	16.450	16.450	16.000	16.450	16.196	3,011
2025-10-31	16.550	16.650	15.950	16.500	16.245	27,092
2025-10-30	16.500	16.550	15.900	16.550	16.294	22,074
2025-10-29	16.600	16.600	16.150	16.500	16.245	17,184
2025-10-28	16.550	16.650	15.950	15.950	15.703	28,673
2025-10-27	16.550	16.550	15.900	16.550	16.294	18,022

← NewerPage 4 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.