Tsky Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 21.450 | 22.250 | 20.800 | 20.900 | 20.577 | 44,905 |
| 2025-02-03 | 21.050 | 22.050 | 20.700 | 21.450 | 21.118 | 42,531 |
| 2025-01-22 | 21.050 | 21.100 | 20.100 | 21.100 | 20.774 | 13,433 |
| 2025-01-21 | 21.100 | 21.100 | 19.950 | 21.050 | 20.725 | 40,294 |
| 2025-01-20 | 21.450 | 21.450 | 20.400 | 21.050 | 20.725 | 16,553 |
| 2025-01-17 | 21.400 | 21.650 | 20.650 | 21.400 | 21.069 | 20,060 |
| 2025-01-16 | 21.350 | 21.400 | 20.400 | 21.400 | 21.069 | 14,553 |
| 2025-01-15 | 21.950 | 21.950 | 20.500 | 21.350 | 21.020 | 56,383 |
| 2025-01-14 | 21.100 | 21.950 | 20.950 | 21.950 | 21.611 | 6,382 |
| 2025-01-13 | 21.000 | 21.550 | 20.150 | 21.100 | 20.774 | 30,489 |
| 2025-01-10 | 22.050 | 22.050 | 20.900 | 21.100 | 20.774 | 27,093 |
| 2025-01-09 | 21.950 | 22.500 | 21.300 | 21.650 | 21.315 | 89,038 |
| 2025-01-08 | 24.000 | 24.000 | 22.100 | 23.000 | 22.644 | 57,588 |
| 2025-01-07 | 25.050 | 26.150 | 23.400 | 24.000 | 23.629 | 110,299 |
| 2025-01-06 | 22.350 | 25.450 | 22.350 | 24.250 | 23.875 | 167,576 |
| 2025-01-03 | 21.600 | 21.900 | 20.700 | 20.800 | 20.478 | 44,145 |
| 2025-01-02 | 20.850 | 22.800 | 20.700 | 21.600 | 21.266 | 73,689 |
| 2024-12-31 | 21.800 | 22.500 | 19.900 | 20.100 | 19.789 | 101,290 |
| 2024-12-30 | 23.050 | 23.100 | 21.850 | 22.900 | 22.546 | 69,407 |
| 2024-12-27 | 22.450 | 25.300 | 21.750 | 23.100 | 22.743 | 228,343 |
| 2024-12-26 | 20.350 | 21.450 | 20.300 | 21.450 | 21.118 | 50,385 |
| 2024-12-25 | 21.450 | 22.000 | 18.850 | 20.500 | 20.183 | 77,885 |
| 2024-12-24 | 22.800 | 23.000 | 20.950 | 22.000 | 21.660 | 60,611 |
| 2024-12-23 | 21.550 | 23.150 | 21.500 | 23.150 | 22.792 | 91,488 |
| 2024-12-20 | 20.400 | 22.000 | 19.950 | 21.500 | 21.168 | 49,248 |
| 2024-12-19 | 23.750 | 23.750 | 20.700 | 21.300 | 20.971 | 185,003 |
| 2024-12-18 | 21.500 | 27.000 | 21.500 | 24.300 | 23.924 | 451,032 |
| 2024-12-17 | 16.050 | 25.250 | 15.050 | 23.000 | 22.644 | 175,836 |
| 2024-12-16 | 16.350 | 16.350 | 15.500 | 16.050 | 15.802 | 34,913 |
| 2024-12-13 | 16.600 | 16.600 | 15.850 | 16.350 | 16.097 | 11,062 |
| 2024-12-12 | 15.950 | 16.650 | 15.900 | 16.650 | 16.393 | 6,062 |
| 2024-12-11 | 16.450 | 16.450 | 16.000 | 16.450 | 16.196 | 1,122 |
| 2024-12-10 | 16.400 | 16.750 | 16.000 | 16.400 | 16.146 | 25,964 |
| 2024-12-09 | 16.800 | 16.800 | 15.700 | 16.400 | 16.146 | 15,304 |
| 2024-12-06 | 17.250 | 17.250 | 16.450 | 16.800 | 16.540 | 4,104 |
| 2024-12-05 | 16.450 | 17.250 | 16.450 | 17.250 | 16.983 | 1,001 |
| 2024-12-04 | 17.250 | 17.250 | 17.250 | 17.250 | 16.983 | 1 |
| 2024-12-03 | 17.000 | 17.500 | 16.750 | 17.250 | 16.983 | 15,054 |
| 2024-12-02 | 17.000 | 17.500 | 16.900 | 17.500 | 17.229 | 6,303 |
| 2024-11-29 | 16.250 | 17.000 | 16.250 | 17.000 | 16.737 | 10,070 |
| 2024-11-28 | 15.600 | 16.350 | 15.550 | 16.250 | 15.999 | 38,285 |
| 2024-11-27 | 15.900 | 15.900 | 15.600 | 15.900 | 15.654 | 2,208 |
| 2024-11-26 | 16.450 | 16.450 | 15.700 | 16.450 | 16.196 | 5,213 |
| 2024-11-25 | 16.500 | 16.500 | 15.700 | 16.450 | 16.196 | 16,462 |
| 2024-11-22 | 16.600 | 17.200 | 16.400 | 16.500 | 16.245 | 9,352 |
| 2024-11-21 | 17.300 | 17.300 | 15.850 | 16.550 | 16.294 | 14,315 |
| 2024-11-20 | 17.000 | 17.000 | 17.000 | 17.000 | 16.737 | 0 |
| 2024-11-19 | 16.550 | 17.000 | 16.550 | 17.000 | 16.737 | 5,468 |
| 2024-11-18 | 17.300 | 17.300 | 16.550 | 17.250 | 16.983 | 8,061 |
| 2024-11-15 | 17.350 | 17.350 | 16.550 | 17.350 | 17.082 | 16,182 |
| 2024-11-14 | 16.600 | 17.350 | 16.600 | 17.350 | 17.082 | 1,009 |
| 2024-11-13 | 17.650 | 17.650 | 16.850 | 17.550 | 17.279 | 2,168 |
| 2024-11-12 | 18.450 | 18.450 | 17.500 | 17.650 | 17.377 | 10,968 |
| 2024-11-11 | 17.900 | 18.700 | 17.850 | 18.450 | 18.165 | 22,371 |
| 2024-11-08 | 18.700 | 18.700 | 17.800 | 17.900 | 17.623 | 9,311 |
| 2024-11-07 | 18.700 | 18.700 | 18.000 | 18.700 | 18.411 | 1,303 |
| 2024-11-06 | 18.750 | 18.750 | 17.850 | 18.700 | 18.411 | 28,119 |
| 2024-11-05 | 18.600 | 19.050 | 18.100 | 18.750 | 18.460 | 24,555 |
| 2024-11-04 | 19.100 | 19.100 | 18.150 | 19.050 | 18.755 | 24,280 |
| 2024-11-01 | 18.150 | 19.100 | 18.150 | 19.100 | 18.805 | 28,003 |
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.