Skytech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	190.00	202.50	190.00	197.00	191.87	127,839
2023-08-02	189.00	190.00	186.50	189.00	184.08	43,844
2023-08-01	185.00	197.50	184.50	192.50	187.48	154,890
2023-07-31	185.00	185.50	183.50	183.50	178.72	26,000
2023-07-28	184.50	184.50	184.50	184.50	179.69	6,004
2023-07-27	184.50	184.50	182.50	182.50	177.74	5,000
2023-07-26	184.00	184.00	182.00	184.00	179.21	7,104
2023-07-25	184.00	185.00	184.00	184.00	179.21	8,000
2023-07-24	183.50	184.50	182.00	184.00	179.21	13,100
2023-07-21	183.50	186.00	183.50	186.00	181.15	5,000
2023-07-20	187.00	187.00	186.00	186.50	181.64	12,500
2023-07-19	187.00	187.00	186.00	186.00	181.15	8,100
2023-07-18	185.00	188.00	185.00	186.50	181.64	33,500
2023-07-17	183.50	184.50	182.50	184.50	179.69	23,391
2023-07-14	181.00	184.50	181.00	184.50	179.69	9,500
2023-07-13	184.00	184.00	181.00	181.00	176.28	17,050
2023-07-12	183.00	183.00	183.00	183.00	178.23	2,000
2023-07-11	182.00	184.00	182.00	184.00	179.21	21,000
2023-07-10	182.00	183.50	180.00	183.00	178.23	27,253
2023-07-07	185.00	187.00	182.00	184.50	179.69	23,034
2023-07-06	186.00	186.50	185.00	185.00	180.18	10,800
2023-07-05	183.50	185.50	183.50	185.50	180.67	3,100
2023-07-04	183.50	184.50	183.00	183.50	178.72	13,000
2023-07-03	181.00	184.00	181.00	183.50	178.72	16,113
2023-06-30	182.00	183.00	182.00	183.00	178.23	16,963
2023-06-29	182.00	184.00	182.00	184.00	179.21	1,170
2023-06-28	184.50	184.50	183.50	184.50	179.69	5,000
2023-06-27	183.50	185.50	182.50	183.50	178.72	17,410
2023-06-26	185.00	185.50	184.00	185.00	180.18	12,674
2023-06-21	185.50	185.50	185.50	185.50	180.67	3,051
2023-06-20	187.00	187.00	185.00	186.50	181.64	7,234
2023-06-19	186.50	187.00	186.00	187.00	182.13	12,023
2023-06-16	186.50	186.50	184.00	185.50	180.67	19,150
2023-06-15	184.00	185.00	184.00	185.00	180.18	1,200
2023-06-14	185.50	186.50	184.00	186.50	181.64	8,000
2023-06-13	186.00	186.50	184.50	184.50	179.69	14,911
2023-06-12	184.00	185.50	183.00	185.50	180.67	19,000
2023-06-09	183.00	186.00	183.00	185.00	180.18	27,500
2023-06-08	182.00	184.00	182.00	184.00	179.21	13,000
2023-06-07	184.50	185.50	184.00	184.00	179.21	6,000
2023-06-06	185.00	186.00	185.00	186.00	181.15	4,000
2023-06-05	187.50	187.50	184.00	186.00	181.15	6,000
2023-06-02	183.00	186.50	182.50	185.00	180.18	29,000
2023-06-01	182.00	183.00	181.50	183.00	178.23	9,381
2023-05-31	182.00	184.00	181.00	183.00	178.23	19,000
2023-05-30	189.50	189.50	183.00	183.00	178.23	28,923
2023-05-29	183.00	190.00	182.00	189.50	184.56	69,070
2023-05-26	182.00	183.00	180.00	183.00	178.23	22,255
2023-05-25	180.50	181.50	180.00	181.00	176.28	22,738
2023-05-24	181.50	182.50	180.00	180.50	175.80	15,285
2023-05-23	181.50	183.50	181.50	181.50	176.77	4,550
2023-05-22	182.00	183.00	181.00	182.50	177.74	10,100
2023-05-19	183.50	184.00	182.00	182.00	177.26	9,916
2023-05-18	184.00	185.00	181.50	182.50	177.74	34,200
2023-05-17	184.00	185.00	180.00	184.00	179.21	15,905
2023-05-16	185.50	185.50	184.00	184.50	179.69	10,275
2023-05-15	184.00	185.00	184.00	185.00	180.18	5,000
2023-05-12	188.00	188.00	185.00	188.00	183.10	5,000
2023-05-11	188.00	188.00	185.50	185.50	180.67	6,500
2023-05-10	187.50	187.50	186.00	186.00	181.15	8,000

← NewerPage 14 of 16 · 910 trading daysOlder →

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.