Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.050	16.550	15.900	16.550	16.294	25,023
2025-10-22	16.300	16.600	16.300	16.500	16.245	7,105
2025-10-21	16.500	16.500	16.500	16.500	16.245	1
2025-10-20	16.500	16.550	15.950	16.550	16.294	15,012
2025-10-17	16.400	16.500	15.950	16.500	16.245	1,217
2025-10-16	17.000	17.000	16.200	16.500	16.245	25,005
2025-10-15	17.750	17.750	15.650	17.000	16.737	50,076
2025-10-14	16.700	18.300	16.700	17.950	17.672	93,567
2025-10-13	16.000	16.750	16.000	16.750	16.491	68,152
2025-10-09	16.050	16.100	15.650	16.100	15.851	18,512
2025-10-08	16.550	16.550	15.800	16.050	15.802	6,075
2025-10-07	16.500	16.550	15.850	16.550	16.294	23,360
2025-10-03	15.850	16.500	15.800	16.500	16.245	46,004
2025-10-02	15.800	15.850	15.800	15.850	15.605	5,002
2025-10-01	15.700	16.450	15.600	15.800	15.556	61,253
2025-09-30	16.400	16.400	16.400	16.400	16.146	1
2025-09-26	16.450	16.450	15.700	16.450	16.196	12,021
2025-09-25	16.450	16.450	16.450	16.450	16.196	1
2025-09-24	16.450	16.450	16.450	16.450	16.196	1
2025-09-23	16.450	16.550	15.800	16.500	16.245	14,076
2025-09-22	16.450	16.450	15.900	16.450	16.196	8,102
2025-09-19	16.450	16.450	16.450	16.450	16.196	1
2025-09-18	16.450	16.450	16.450	16.450	16.196	1
2025-09-17	16.500	16.500	15.750	16.450	16.196	15,105
2025-09-16	15.850	16.600	15.800	16.000	15.753	73,085
2025-09-15	16.600	16.650	15.850	16.550	16.294	22,111
2025-09-12	15.900	16.650	15.850	16.600	16.343	53,655
2025-09-11	16.600	16.600	16.050	16.600	16.343	2,002
2025-09-10	17.050	17.150	16.000	16.600	16.343	39,003
2025-09-09	17.100	17.850	17.000	17.500	17.229	26,492
2025-09-08	17.100	17.100	17.000	17.100	16.836	202
2025-09-05	16.700	17.100	16.300	17.100	16.836	8,013
2025-09-04	16.850	16.850	16.100	16.700	16.442	12,415
2025-09-03	16.700	16.850	15.900	16.850	16.589	41,106
2025-09-02	16.750	16.750	16.000	16.700	16.442	7,250
2025-09-01	17.100	17.100	16.550	16.750	16.491	33,007
2025-08-29	19.200	19.200	15.850	17.050	16.786	71,463
2025-08-28	16.050	19.750	16.000	19.250	18.952	143,743
2025-08-27	16.050	16.050	15.400	16.050	15.802	6,022
2025-08-26	15.850	16.050	15.450	16.050	15.802	25,287
2025-08-25	15.600	16.250	15.600	16.250	15.999	6,006
2025-08-22	15.600	15.600	15.600	15.600	15.359	0
2025-08-21	16.100	16.100	15.500	15.600	15.359	16,066
2025-08-20	16.050	16.150	15.500	16.150	15.900	15,011
2025-08-19	16.050	16.050	15.450	15.650	15.408	24,101
2025-08-18	16.000	16.000	15.400	16.000	15.753	9,911
2025-08-15	16.050	16.050	15.300	16.000	15.753	1,002
2025-08-14	16.050	16.050	16.050	16.050	15.802	1,696
2025-08-13	16.700	16.700	15.300	16.050	15.802	15,113
2025-08-12	16.650	16.700	16.300	16.700	16.442	111
2025-08-11	15.950	16.650	15.950	16.650	16.393	13,758
2025-08-08	16.350	16.350	15.250	15.950	15.703	12,223
2025-08-07	16.450	16.500	15.700	16.350	16.097	74,176
2025-08-06	16.150	16.450	16.150	16.450	16.196	9,877
2025-08-05	16.850	16.850	16.200	16.850	16.589	3,070
2025-08-04	16.850	16.850	16.850	16.850	16.589	1
2025-08-01	16.850	16.850	16.850	16.850	16.589	0
2025-07-31	16.850	16.850	16.850	16.850	16.589	1
2025-07-30	16.800	16.850	16.300	16.850	16.589	1,155
2025-07-29	16.850	16.850	16.850	16.850	16.589	80

← NewerPage 5 of 21 · 1,219 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.