Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 273.00 | 286.50 | 270.50 | 277.00 | 272.75 | 980,461 |
| 2024-07-31 | 271.50 | 281.00 | 265.50 | 267.00 | 262.90 | 911,933 |
| 2024-07-30 | 255.50 | 278.50 | 254.00 | 274.00 | 269.79 | 1,227,305 |
| 2024-07-29 | 287.00 | 293.00 | 273.50 | 273.50 | 269.30 | 554,406 |
| 2024-07-26 | 270.00 | 287.00 | 270.00 | 282.00 | 277.67 | 336,120 |
| 2024-07-23 | 280.50 | 288.00 | 271.50 | 288.00 | 283.58 | 509,598 |
| 2024-07-22 | 291.00 | 291.00 | 269.00 | 273.00 | 268.81 | 715,115 |
| 2024-07-19 | 300.00 | 300.00 | 288.00 | 291.00 | 286.53 | 487,952 |
| 2024-07-18 | 298.00 | 305.50 | 295.00 | 300.00 | 295.39 | 494,593 |
| 2024-07-17 | 316.00 | 318.50 | 306.00 | 309.00 | 304.25 | 422,983 |
| 2024-07-16 | 310.00 | 319.00 | 310.00 | 316.00 | 311.15 | 451,684 |
| 2024-07-15 | 323.00 | 324.00 | 306.50 | 316.00 | 309.18 | 527,746 |
| 2024-07-12 | 298.00 | 319.50 | 294.00 | 315.00 | 308.20 | 687,866 |
| 2024-07-11 | 334.00 | 336.00 | 306.00 | 310.00 | 303.31 | 2,637,006 |
| 2024-07-10 | 290.00 | 307.00 | 289.50 | 306.00 | 299.39 | 5,198,030 |
| 2024-07-09 | 277.00 | 279.50 | 272.00 | 279.50 | 273.47 | 1,887,879 |
| 2024-07-08 | 265.50 | 277.00 | 250.50 | 254.50 | 249.01 | 1,847,080 |
| 2024-07-05 | 266.00 | 281.50 | 263.50 | 272.50 | 266.62 | 4,106,242 |
| 2024-07-04 | 253.00 | 256.00 | 248.00 | 256.00 | 250.47 | 4,159,453 |
| 2024-07-03 | 219.00 | 233.00 | 216.00 | 233.00 | 227.97 | 1,713,628 |
| 2024-07-02 | 214.50 | 219.00 | 209.00 | 212.00 | 207.42 | 561,946 |
| 2024-07-01 | 219.00 | 228.00 | 215.00 | 215.50 | 210.85 | 1,401,275 |
| 2024-06-28 | 214.50 | 217.00 | 212.00 | 214.00 | 209.38 | 164,514 |
| 2024-06-27 | 219.00 | 221.50 | 213.50 | 214.50 | 209.87 | 622,659 |
| 2024-06-26 | 206.00 | 219.00 | 206.00 | 219.00 | 214.27 | 958,569 |
| 2024-06-25 | 206.00 | 206.00 | 199.00 | 199.50 | 195.19 | 165,629 |
| 2024-06-24 | 200.00 | 206.00 | 199.00 | 205.00 | 200.57 | 225,230 |
| 2024-06-21 | 200.50 | 202.00 | 197.00 | 199.50 | 195.19 | 86,995 |
| 2024-06-20 | 198.50 | 204.00 | 198.00 | 199.00 | 194.70 | 157,898 |
| 2024-06-19 | 196.00 | 196.00 | 194.00 | 194.50 | 190.30 | 78,866 |
| 2024-06-18 | 195.50 | 197.00 | 194.50 | 195.00 | 190.79 | 51,919 |
| 2024-06-17 | 195.00 | 197.50 | 194.50 | 195.00 | 190.79 | 143,096 |
| 2024-06-14 | 197.50 | 197.50 | 194.50 | 195.50 | 191.28 | 151,167 |
| 2024-06-13 | 197.50 | 201.50 | 197.50 | 198.50 | 194.21 | 100,412 |
| 2024-06-12 | 204.50 | 204.50 | 196.00 | 196.50 | 192.26 | 169,539 |
| 2024-06-11 | 210.00 | 210.00 | 202.00 | 204.50 | 200.08 | 242,946 |
| 2024-06-07 | 196.50 | 200.50 | 196.50 | 200.00 | 195.68 | 79,213 |
| 2024-06-06 | 196.00 | 197.50 | 195.00 | 196.50 | 192.26 | 58,760 |
| 2024-06-05 | 193.50 | 195.50 | 193.00 | 193.50 | 189.32 | 49,381 |
| 2024-06-04 | 195.00 | 195.50 | 193.00 | 193.50 | 189.32 | 66,455 |
| 2024-06-03 | 197.00 | 198.00 | 194.50 | 194.50 | 190.30 | 79,949 |
| 2024-05-31 | 197.50 | 199.50 | 196.00 | 196.00 | 191.77 | 51,478 |
| 2024-05-30 | 198.50 | 198.50 | 195.50 | 198.00 | 193.73 | 84,391 |
| 2024-05-29 | 203.00 | 203.00 | 197.00 | 198.00 | 193.73 | 84,751 |
| 2024-05-28 | 196.50 | 202.50 | 195.50 | 201.00 | 196.66 | 221,922 |
| 2024-05-27 | 194.00 | 197.00 | 193.50 | 194.50 | 190.30 | 88,197 |
| 2024-05-24 | 193.00 | 195.00 | 192.00 | 193.50 | 189.32 | 49,214 |
| 2024-05-23 | 195.50 | 197.00 | 192.50 | 193.00 | 188.83 | 116,335 |
| 2024-05-22 | 194.00 | 197.00 | 193.50 | 196.50 | 192.26 | 88,589 |
| 2024-05-21 | 194.00 | 195.00 | 193.00 | 193.00 | 188.83 | 107,072 |
| 2024-05-20 | 196.00 | 197.50 | 192.00 | 193.00 | 188.83 | 152,195 |
| 2024-05-17 | 194.00 | 198.00 | 194.00 | 195.50 | 191.28 | 78,445 |
| 2024-05-16 | 196.00 | 197.00 | 193.00 | 194.00 | 189.81 | 274,335 |
| 2024-05-15 | 199.50 | 199.50 | 196.00 | 196.00 | 191.77 | 112,230 |
| 2024-05-14 | 198.50 | 198.50 | 195.50 | 197.50 | 193.24 | 173,554 |
| 2024-05-13 | 202.50 | 206.50 | 192.50 | 198.50 | 194.21 | 529,837 |
| 2024-05-10 | 212.00 | 212.50 | 210.00 | 210.50 | 205.96 | 116,745 |
| 2024-05-09 | 211.50 | 213.00 | 210.00 | 211.50 | 206.93 | 126,469 |
| 2024-05-08 | 215.00 | 215.00 | 211.00 | 211.50 | 206.93 | 105,568 |
| 2024-05-07 | 213.00 | 215.00 | 210.50 | 213.50 | 208.89 | 115,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.4000 TWD |
| 2025-07-09 | 2.1025 TWD |
| 2024-07-16 | 2.0000 TWD |
| 2023-08-17 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.