Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.000	19.100	15.250	19.100	18.805	172,423
2024-10-29	15.400	15.400	14.750	15.000	14.768	39,814
2024-10-28	15.000	15.400	15.000	15.400	15.162	2,101
2024-10-25	15.400	15.400	14.750	15.400	15.162	3,067
2024-10-24	15.000	15.450	14.700	15.400	15.162	9,004
2024-10-23	14.900	15.550	14.850	15.450	15.211	37,322
2024-10-22	15.650	15.650	14.900	15.600	15.359	36,313
2024-10-21	14.950	15.000	14.800	14.950	14.719	35,868
2024-10-18	16.050	16.050	14.550	14.900	14.670	49,937
2024-10-17	15.350	16.050	14.350	16.050	15.802	129,394
2024-10-16	16.100	16.100	16.100	16.100	15.851	2,263
2024-10-15	16.900	16.900	16.900	16.900	16.639	0
2024-10-14	16.900	16.900	16.200	16.900	16.639	4,021
2024-10-11	16.950	16.950	16.500	16.900	16.639	3,060
2024-10-09	16.950	16.950	16.950	16.950	16.688	159
2024-10-08	16.950	16.950	16.950	16.950	16.688	1
2024-10-07	16.850	17.350	16.850	16.950	16.688	6,279
2024-10-04	17.500	17.500	16.850	17.200	16.934	8,012
2024-10-01	16.900	17.400	16.900	17.400	17.131	1,001
2024-09-30	17.400	17.400	17.400	17.400	17.131	0
2024-09-27	16.950	17.400	16.950	17.400	17.131	117
2024-09-26	17.400	17.400	17.400	17.400	17.131	57
2024-09-25	17.800	17.800	17.000	17.400	17.131	7,216
2024-09-24	17.150	17.800	17.150	17.800	17.525	5,011
2024-09-23	17.100	17.100	17.100	17.100	16.836	31
2024-09-20	17.000	17.100	16.300	17.100	16.836	14,729
2024-09-19	17.050	17.800	16.250	17.000	16.737	35,935
2024-09-18	17.800	17.800	17.800	17.800	17.525	57
2024-09-16	17.800	17.800	17.800	17.800	17.525	66
2024-09-13	17.850	17.850	17.050	17.800	17.525	8,113
2024-09-12	17.400	17.850	17.400	17.850	17.574	1,059
2024-09-11	17.300	17.400	17.300	17.400	17.131	3,209
2024-09-10	17.200	17.300	17.050	17.300	17.033	5,118
2024-09-09	17.150	17.200	16.700	17.200	16.934	10,051
2024-09-06	17.250	17.950	16.800	17.200	16.934	26,119
2024-09-05	17.200	17.950	17.100	17.950	17.672	39,674
2024-09-04	18.050	18.050	18.050	18.050	17.771	51
2024-09-03	18.000	18.100	17.950	18.100	17.820	8,003
2024-09-02	18.750	18.750	17.900	18.000	17.722	5,056
2024-08-30	18.450	18.450	17.750	18.450	18.165	2,365
2024-08-29	18.550	18.550	17.950	18.550	18.263	1,002
2024-08-28	18.550	18.550	18.550	18.550	18.263	54
2024-08-27	18.550	18.550	18.550	18.550	18.263	1
2024-08-26	18.050	18.550	18.050	18.550	18.263	3,001
2024-08-23	18.550	19.400	17.950	18.550	18.263	19,371
2024-08-22	18.700	19.500	18.700	19.500	19.199	39
2024-08-21	19.500	19.500	19.500	19.500	19.199	0
2024-08-20	19.650	19.650	19.450	19.500	19.199	9,103
2024-08-19	18.700	20.150	18.700	19.650	19.346	83,506
2024-08-16	18.650	18.750	17.900	18.700	18.411	9,101
2024-08-15	17.750	18.550	17.750	18.550	18.263	16,056
2024-08-14	18.300	18.300	17.400	17.750	17.476	17,603
2024-08-13	18.250	18.250	18.250	18.250	17.968	1
2024-08-12	17.400	18.500	17.250	18.250	17.968	22,505
2024-08-09	17.950	18.000	17.950	18.000	17.722	4,311
2024-08-08	17.950	17.950	17.950	17.950	17.672	150
2024-08-07	17.950	17.950	17.950	17.950	17.672	0
2024-08-06	17.250	17.950	17.250	17.950	17.672	2,157
2024-08-05	17.850	18.100	17.100	17.900	17.623	7,757
2024-08-02	18.800	18.800	17.900	18.100	17.820	10,719

← NewerPage 9 of 21 · 1,220 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.