Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 211.50 | 213.00 | 211.00 | 211.00 | 206.44 | 108,769 |
| 2024-05-03 | 214.00 | 215.50 | 211.00 | 211.00 | 206.44 | 135,597 |
| 2024-05-02 | 213.50 | 213.50 | 211.00 | 212.50 | 207.91 | 111,267 |
| 2024-04-30 | 214.50 | 218.00 | 212.50 | 213.50 | 208.89 | 120,087 |
| 2024-04-29 | 212.00 | 215.00 | 211.00 | 214.50 | 209.87 | 150,701 |
| 2024-04-26 | 212.50 | 214.50 | 210.50 | 211.00 | 206.44 | 169,586 |
| 2024-04-25 | 216.00 | 216.00 | 210.50 | 211.00 | 206.44 | 178,045 |
| 2024-04-24 | 213.00 | 217.00 | 213.00 | 216.00 | 211.34 | 163,494 |
| 2024-04-23 | 213.00 | 213.00 | 209.00 | 211.00 | 206.44 | 155,462 |
| 2024-04-22 | 215.50 | 217.50 | 208.00 | 208.00 | 203.51 | 432,864 |
| 2024-04-19 | 217.50 | 222.00 | 210.00 | 217.00 | 212.32 | 893,661 |
| 2024-04-18 | 229.50 | 234.50 | 226.50 | 227.00 | 222.10 | 712,996 |
| 2024-04-17 | 225.00 | 236.50 | 222.50 | 234.50 | 229.44 | 990,830 |
| 2024-04-16 | 230.50 | 231.50 | 219.50 | 222.50 | 217.70 | 976,746 |
| 2024-04-15 | 235.00 | 238.00 | 230.00 | 233.00 | 227.97 | 1,303,186 |
| 2024-04-12 | 225.00 | 240.00 | 225.00 | 238.50 | 233.35 | 2,789,596 |
| 2024-04-11 | 228.00 | 238.00 | 221.00 | 222.00 | 217.21 | 2,808,094 |
| 2024-04-10 | 226.00 | 232.00 | 224.00 | 225.50 | 220.63 | 2,818,401 |
| 2024-04-09 | 226.50 | 226.50 | 217.00 | 219.00 | 214.27 | 2,827,704 |
| 2024-04-08 | 207.50 | 208.00 | 206.00 | 206.00 | 201.55 | 67,761 |
| 2024-04-03 | 207.00 | 209.00 | 204.00 | 207.50 | 203.02 | 103,739 |
| 2024-04-02 | 209.50 | 209.50 | 206.50 | 206.50 | 202.04 | 119,591 |
| 2024-04-01 | 207.00 | 212.00 | 207.00 | 210.00 | 205.47 | 106,841 |
| 2024-03-29 | 206.00 | 210.00 | 205.50 | 206.50 | 202.04 | 85,802 |
| 2024-03-28 | 210.00 | 210.00 | 206.00 | 206.00 | 201.55 | 111,785 |
| 2024-03-27 | 211.00 | 211.00 | 204.00 | 208.00 | 203.51 | 108,590 |
| 2024-03-26 | 216.50 | 218.00 | 208.00 | 210.00 | 205.47 | 177,233 |
| 2024-03-25 | 211.50 | 217.50 | 211.50 | 215.00 | 210.36 | 151,696 |
| 2024-03-22 | 215.00 | 217.50 | 210.50 | 211.50 | 206.93 | 121,409 |
| 2024-03-21 | 216.00 | 216.00 | 212.50 | 213.50 | 208.89 | 121,753 |
| 2024-03-20 | 222.00 | 226.00 | 213.00 | 216.00 | 211.34 | 269,939 |
| 2024-03-19 | 211.50 | 220.00 | 211.50 | 217.50 | 212.80 | 483,612 |
| 2024-03-18 | 203.50 | 214.00 | 203.50 | 211.50 | 206.93 | 233,117 |
| 2024-03-15 | 203.50 | 206.00 | 203.00 | 203.00 | 198.62 | 115,335 |
| 2024-03-14 | 206.00 | 206.50 | 203.50 | 205.00 | 200.57 | 89,558 |
| 2024-03-13 | 209.00 | 213.00 | 203.50 | 207.00 | 202.53 | 205,046 |
| 2024-03-12 | 210.00 | 214.50 | 208.00 | 209.00 | 204.49 | 301,694 |
| 2024-03-11 | 202.00 | 210.00 | 202.00 | 207.00 | 202.53 | 218,073 |
| 2024-03-08 | 212.00 | 217.00 | 203.50 | 207.00 | 202.53 | 465,293 |
| 2024-03-07 | 222.50 | 222.50 | 210.00 | 213.50 | 208.89 | 751,623 |
| 2024-03-06 | 212.50 | 229.00 | 212.50 | 225.00 | 220.14 | 1,243,598 |
| 2024-03-05 | 209.00 | 215.50 | 208.00 | 208.50 | 204.00 | 395,220 |
| 2024-03-04 | 210.00 | 211.00 | 207.00 | 207.50 | 203.02 | 160,446 |
| 2024-03-01 | 212.00 | 212.00 | 207.00 | 208.50 | 204.00 | 183,967 |
| 2024-02-29 | 212.00 | 214.50 | 208.50 | 209.50 | 204.98 | 174,532 |
| 2024-02-27 | 218.00 | 218.00 | 208.00 | 211.50 | 206.93 | 421,877 |
| 2024-02-26 | 227.50 | 227.50 | 212.50 | 220.50 | 215.74 | 1,061,260 |
| 2024-02-23 | 198.50 | 217.00 | 198.50 | 217.00 | 212.32 | 1,054,291 |
| 2024-02-22 | 202.00 | 202.00 | 197.50 | 197.50 | 193.24 | 307,086 |
| 2024-02-21 | 204.50 | 205.50 | 202.00 | 202.00 | 197.64 | 115,267 |
| 2024-02-20 | 204.50 | 205.50 | 202.50 | 203.00 | 198.62 | 130,990 |
| 2024-02-19 | 205.00 | 206.00 | 200.50 | 203.00 | 198.62 | 176,469 |
| 2024-02-16 | 202.00 | 202.50 | 199.50 | 202.00 | 197.64 | 227,775 |
| 2024-02-15 | 200.50 | 208.00 | 200.00 | 205.50 | 201.06 | 237,493 |
| 2024-02-05 | 201.00 | 202.00 | 198.00 | 198.50 | 194.21 | 103,527 |
| 2024-02-02 | 199.50 | 201.50 | 198.00 | 200.00 | 195.68 | 93,183 |
| 2024-02-01 | 200.00 | 200.50 | 198.00 | 199.00 | 194.70 | 114,786 |
| 2024-01-31 | 204.50 | 205.00 | 200.50 | 200.50 | 196.17 | 131,715 |
| 2024-01-30 | 205.00 | 211.00 | 204.00 | 205.00 | 200.57 | 301,191 |
| 2024-01-29 | 201.50 | 203.00 | 199.00 | 202.00 | 197.64 | 113,503 |
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.