Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 200.00 | 202.50 | 198.00 | 198.50 | 194.21 | 191,699 |
| 2024-01-25 | 204.00 | 204.00 | 200.00 | 200.00 | 195.68 | 180,363 |
| 2024-01-24 | 202.50 | 206.00 | 202.50 | 204.00 | 199.60 | 94,315 |
| 2024-01-23 | 202.50 | 206.50 | 201.50 | 203.50 | 199.11 | 157,110 |
| 2024-01-22 | 204.00 | 206.50 | 201.50 | 203.50 | 199.11 | 209,241 |
| 2024-01-19 | 204.50 | 205.50 | 201.00 | 204.00 | 199.60 | 160,898 |
| 2024-01-18 | 206.00 | 207.50 | 200.00 | 200.00 | 195.68 | 204,106 |
| 2024-01-17 | 198.50 | 213.00 | 196.00 | 206.00 | 201.55 | 497,694 |
| 2024-01-16 | 198.00 | 199.00 | 193.00 | 197.50 | 193.24 | 184,595 |
| 2024-01-15 | 199.00 | 200.00 | 196.50 | 197.00 | 192.75 | 142,707 |
| 2024-01-12 | 198.50 | 202.50 | 196.50 | 197.00 | 192.75 | 184,962 |
| 2024-01-11 | 199.00 | 205.00 | 195.00 | 201.50 | 197.15 | 242,900 |
| 2024-01-10 | 196.00 | 207.50 | 193.00 | 206.00 | 201.55 | 286,327 |
| 2024-01-09 | 202.00 | 203.00 | 195.00 | 196.00 | 191.77 | 343,690 |
| 2024-01-08 | 205.50 | 205.50 | 199.00 | 200.50 | 196.17 | 394,901 |
| 2024-01-05 | 208.00 | 210.00 | 203.00 | 205.00 | 200.57 | 319,294 |
| 2024-01-04 | 215.00 | 215.00 | 206.50 | 207.50 | 203.02 | 619,204 |
| 2024-01-03 | 223.00 | 225.00 | 212.50 | 215.00 | 210.36 | 909,514 |
| 2024-01-02 | 235.00 | 235.00 | 227.00 | 227.50 | 222.59 | 704,583 |
| 2023-12-29 | 232.00 | 239.00 | 230.50 | 235.50 | 230.42 | 789,461 |
| 2023-12-28 | 234.00 | 235.00 | 228.00 | 230.50 | 225.52 | 483,012 |
| 2023-12-27 | 237.00 | 238.50 | 232.00 | 232.50 | 227.48 | 954,207 |
| 2023-12-26 | 226.50 | 244.00 | 226.50 | 239.50 | 234.33 | 1,999,410 |
| 2023-12-25 | 228.50 | 229.00 | 225.00 | 225.00 | 220.14 | 366,412 |
| 2023-12-22 | 227.00 | 228.50 | 222.50 | 227.00 | 222.10 | 554,560 |
| 2023-12-21 | 226.50 | 229.50 | 224.50 | 227.00 | 222.10 | 423,507 |
| 2023-12-20 | 225.00 | 229.00 | 220.50 | 229.00 | 224.06 | 775,618 |
| 2023-12-19 | 228.00 | 234.00 | 226.00 | 229.00 | 224.06 | 821,197 |
| 2023-12-18 | 237.50 | 237.50 | 216.50 | 226.00 | 221.12 | 1,392,322 |
| 2023-12-15 | 239.00 | 251.50 | 237.00 | 240.00 | 234.82 | 1,745,766 |
| 2023-12-14 | 243.00 | 243.50 | 230.00 | 242.00 | 236.78 | 2,200,630 |
| 2023-12-13 | 213.00 | 249.50 | 211.00 | 243.50 | 238.24 | 3,550,913 |
| 2023-12-12 | 200.50 | 216.50 | 189.50 | 213.00 | 208.40 | 3,823,654 |
| 2023-12-11 | 216.50 | 218.50 | 210.00 | 211.00 | 206.44 | 171,085 |
| 2023-12-08 | 220.50 | 221.00 | 214.50 | 216.00 | 211.34 | 46,938 |
| 2023-12-07 | 216.00 | 222.50 | 215.00 | 217.50 | 212.80 | 70,206 |
| 2023-12-06 | 209.00 | 222.00 | 209.00 | 219.00 | 214.27 | 141,333 |
| 2023-12-05 | 211.00 | 212.50 | 208.00 | 209.00 | 204.49 | 52,534 |
| 2023-12-04 | 222.00 | 222.50 | 210.00 | 211.00 | 206.44 | 139,237 |
| 2023-12-01 | 228.00 | 228.00 | 219.50 | 222.00 | 217.21 | 79,383 |
| 2023-11-30 | 233.00 | 237.50 | 220.50 | 224.00 | 219.16 | 153,615 |
| 2023-11-29 | 216.00 | 238.00 | 215.50 | 231.50 | 226.50 | 380,231 |
| 2023-11-28 | 198.00 | 216.00 | 193.50 | 216.00 | 211.34 | 143,936 |
| 2023-11-27 | 199.50 | 202.00 | 195.50 | 197.50 | 193.24 | 61,923 |
| 2023-11-24 | 200.50 | 203.00 | 197.50 | 199.50 | 195.19 | 45,322 |
| 2023-11-23 | 202.50 | 202.50 | 195.00 | 197.50 | 193.24 | 18,748 |
| 2023-11-22 | 203.00 | 203.00 | 188.50 | 199.00 | 194.70 | 106,739 |
| 2023-11-21 | 213.00 | 215.00 | 201.00 | 205.50 | 201.06 | 96,264 |
| 2023-11-20 | 215.50 | 216.50 | 211.50 | 213.50 | 208.89 | 135,466 |
| 2023-11-17 | 194.50 | 220.50 | 194.50 | 215.00 | 210.36 | 181,292 |
| 2023-11-16 | 192.00 | 199.00 | 190.50 | 198.50 | 194.21 | 119,755 |
| 2023-11-15 | 186.00 | 194.00 | 185.00 | 190.00 | 185.90 | 96,911 |
| 2023-11-14 | 185.00 | 187.00 | 183.00 | 186.00 | 181.98 | 45,470 |
| 2023-11-13 | 181.00 | 186.00 | 180.50 | 183.00 | 179.05 | 27,130 |
| 2023-11-10 | 179.50 | 180.50 | 178.00 | 180.50 | 176.60 | 23,642 |
| 2023-11-09 | 180.00 | 182.50 | 180.00 | 181.00 | 177.09 | 10,615 |
| 2023-11-08 | 182.00 | 183.00 | 180.00 | 180.50 | 176.60 | 29,654 |
| 2023-11-07 | 181.00 | 183.00 | 180.00 | 182.00 | 178.07 | 25,250 |
| 2023-11-06 | 182.50 | 183.50 | 182.00 | 182.50 | 178.56 | 18,760 |
| 2023-11-03 | 182.50 | 183.50 | 182.50 | 182.50 | 178.56 | 19,860 |
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.