Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.850	16.850	16.850	16.850	16.589	151
2025-07-25	16.850	16.850	16.850	16.850	16.589	1,201
2025-07-24	16.950	17.000	16.400	16.850	16.589	6,002
2025-07-23	16.900	16.950	16.150	16.950	16.688	8,522
2025-07-22	17.050	17.050	16.250	16.900	16.639	4,345
2025-07-21	17.050	17.050	17.050	17.050	16.786	1
2025-07-18	16.800	17.050	16.800	17.050	16.786	1,302
2025-07-17	17.000	17.000	16.200	17.000	16.737	311
2025-07-16	16.250	17.050	16.200	17.000	16.737	31,741
2025-07-15	17.050	17.050	17.050	17.050	16.786	201
2025-07-14	17.050	17.050	16.300	17.050	16.786	1,002
2025-07-11	17.050	17.050	17.050	17.050	16.786	1
2025-07-10	17.050	17.050	17.050	17.050	16.786	1,001
2025-07-09	17.050	17.050	16.450	17.050	16.786	1,002
2025-07-08	16.450	17.050	16.400	17.050	16.786	20,680
2025-07-07	17.100	17.250	16.500	17.250	16.983	26,332
2025-07-04	17.000	17.800	16.950	17.100	16.836	19,228
2025-07-03	17.700	17.800	16.900	17.800	17.525	21,101
2025-07-02	18.050	18.050	17.250	17.700	17.426	5,003
2025-07-01	17.450	17.450	16.700	17.450	17.180	69
2025-06-30	17.600	17.600	17.150	17.450	17.180	21,263
2025-06-27	18.050	18.050	17.400	17.600	17.328	7,093
2025-06-26	18.100	18.100	17.450	18.050	17.771	1,412
2025-06-25	18.250	18.250	18.000	18.100	17.820	1,002
2025-06-24	18.250	18.250	18.250	18.250	17.968	1
2025-06-23	17.950	18.250	17.850	18.250	17.968	6,003
2025-06-20	17.400	17.950	17.400	17.950	17.672	4,001
2025-06-19	18.000	18.000	17.400	17.950	17.672	15,071
2025-06-18	17.950	17.950	17.400	17.950	17.672	17,442
2025-06-17	18.000	18.000	17.250	17.950	17.672	20,063
2025-06-16	18.100	18.100	17.900	18.000	17.722	9,203
2025-06-13	18.200	18.500	18.000	18.100	17.820	771
2025-06-12	18.200	18.200	17.900	18.100	17.820	12,092
2025-06-11	18.200	18.200	17.900	18.200	17.919	4,206
2025-06-10	18.950	18.950	18.050	18.850	18.559	10,022
2025-06-09	18.050	18.950	17.500	18.950	18.657	40,510
2025-06-06	18.100	18.100	17.500	18.050	17.771	15,341
2025-06-05	18.050	18.100	17.900	18.100	17.820	23,054
2025-06-04	18.050	18.050	17.400	17.500	17.229	3,052
2025-06-03	18.050	18.050	17.400	18.050	17.771	1,002
2025-06-02	18.000	18.050	17.400	18.050	17.771	11,133
2025-05-29	18.050	18.100	17.400	18.100	17.820	20,138
2025-05-28	18.000	18.050	17.150	18.050	17.771	22,264
2025-05-27	18.000	18.000	17.150	17.950	17.672	25,152
2025-05-26	17.950	18.000	17.950	18.000	17.722	7,002
2025-05-23	17.150	18.000	17.150	17.950	17.672	4,071
2025-05-22	17.900	18.100	17.200	18.000	17.722	30,163
2025-05-21	18.200	18.200	17.550	17.900	17.623	20,064
2025-05-20	18.200	18.250	18.000	18.200	17.919	6,003
2025-05-19	18.150	18.200	17.300	18.200	17.919	30,082
2025-05-16	18.150	18.150	18.150	18.150	17.869	1
2025-05-15	18.050	18.150	17.150	18.150	17.869	30,062
2025-05-14	18.050	18.050	17.250	18.050	17.771	6,052
2025-05-13	18.200	18.200	17.350	18.050	17.771	8,712
2025-05-12	18.150	18.200	17.350	17.600	17.328	27,468
2025-05-09	18.150	18.150	18.150	18.150	17.869	1
2025-05-08	18.150	18.150	18.150	18.150	17.869	51
2025-05-07	18.150	18.150	18.150	18.150	17.869	2,100
2025-05-06	18.200	18.200	18.200	18.200	17.919	1
2025-05-05	18.200	18.200	17.450	18.200	17.919	12

← NewerPage 6 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.