Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.150	18.200	18.000	18.200	17.919	5,753
2025-04-30	18.300	18.300	17.600	18.150	17.869	12,355
2025-04-29	18.200	19.050	18.150	18.300	18.017	10,171
2025-04-28	19.050	19.050	19.050	19.050	18.755	1,001
2025-04-25	19.050	19.050	19.050	19.050	18.755	1
2025-04-24	19.800	19.800	18.150	19.050	18.755	21,091
2025-04-23	19.750	19.800	19.750	19.800	19.494	1,052
2025-04-22	19.800	19.800	18.850	19.750	19.445	8,501
2025-04-21	20.250	20.350	19.700	19.800	19.494	37,522
2025-04-18	18.350	20.000	18.350	19.550	19.248	34,912
2025-04-17	18.400	18.400	18.400	18.400	18.116	1
2025-04-16	18.300	18.450	17.700	18.350	18.066	15,207
2025-04-15	18.250	18.300	18.250	18.300	18.017	5,010
2025-04-14	18.400	18.450	18.200	18.300	18.017	10,603
2025-04-11	18.400	18.400	18.400	18.400	18.116	1
2025-04-10	17.250	17.700	16.950	17.650	17.377	5,618
2025-04-09	18.250	18.250	17.300	17.650	17.377	58,744
2025-04-08	17.800	18.250	17.400	18.250	17.968	24,342
2025-04-07	18.350	18.500	16.900	17.600	17.328	79,764
2025-04-02	18.850	19.050	18.050	19.050	18.755	26
2025-04-01	18.850	18.850	18.050	18.850	18.559	1,027
2025-03-31	18.850	18.900	18.400	18.850	18.559	26,958
2025-03-28	18.850	18.850	18.850	18.850	18.559	1
2025-03-27	19.050	19.050	17.650	18.850	18.559	32,204
2025-03-26	19.050	19.050	18.400	19.050	18.755	9,155
2025-03-25	19.050	19.100	18.400	19.050	18.755	18,009
2025-03-24	19.200	19.200	18.300	19.050	18.755	23,512
2025-03-21	19.200	19.200	18.350	19.200	18.903	3,052
2025-03-20	18.850	19.200	18.850	19.200	18.903	4,055
2025-03-19	19.200	19.200	18.400	18.950	18.657	42,254
2025-03-18	19.150	19.200	18.800	19.200	18.903	5,153
2025-03-17	18.800	19.150	18.800	19.150	18.854	1,002
2025-03-14	19.100	19.150	18.400	19.150	18.854	21,008
2025-03-13	19.350	19.350	18.750	19.100	18.805	4,303
2025-03-12	19.350	19.350	18.750	19.350	19.051	8,004
2025-03-11	19.250	19.550	18.600	19.550	19.248	10,075
2025-03-10	19.300	19.300	18.650	19.300	19.002	11,021
2025-03-07	19.200	19.300	18.650	19.300	19.002	3,012
2025-03-06	19.100	19.100	18.400	19.100	18.805	3,055
2025-03-05	19.000	19.100	18.500	19.100	18.805	12,217
2025-03-04	19.000	19.000	19.000	19.000	18.706	501
2025-03-03	18.950	19.000	18.400	19.000	18.706	15,563
2025-02-27	19.750	19.750	18.800	19.000	18.706	37,616
2025-02-26	19.800	19.800	18.900	19.750	19.445	652
2025-02-25	19.800	19.800	18.900	19.800	19.494	1,023
2025-02-24	19.350	19.750	18.850	19.750	19.445	15,555
2025-02-21	19.550	19.600	18.800	19.350	19.051	28,607
2025-02-20	19.450	19.500	18.600	19.500	19.199	8,157
2025-02-19	19.950	19.950	19.200	19.450	19.149	31,206
2025-02-18	19.950	19.950	19.950	19.950	19.642	1,559
2025-02-17	20.450	20.450	19.450	19.950	19.642	22,710
2025-02-14	20.750	20.800	19.600	20.450	20.134	40,002
2025-02-13	20.750	20.750	20.200	20.750	20.429	1,102
2025-02-12	20.550	20.800	19.850	20.750	20.429	19,852
2025-02-11	20.550	20.550	20.200	20.550	20.232	8,102
2025-02-10	20.950	20.950	20.350	20.550	20.232	31,451
2025-02-07	21.000	21.000	20.450	20.950	20.626	4,604
2025-02-06	21.000	21.000	21.000	21.000	20.675	1,048
2025-02-05	21.050	21.050	20.450	21.000	20.675	12,922
2025-02-04	21.450	22.250	20.800	20.900	20.577	44,905

← NewerPage 7 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.