Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 189.00 | 189.00 | 185.00 | 185.00 | 180.18 | 16,791 |
| 2023-05-08 | 186.50 | 189.00 | 186.50 | 189.00 | 184.08 | 21,000 |
| 2023-05-05 | 188.00 | 188.00 | 186.50 | 188.00 | 183.10 | 7,000 |
| 2023-05-04 | 184.00 | 186.00 | 184.00 | 186.00 | 181.15 | 1,100 |
| 2023-05-03 | 185.50 | 187.00 | 184.00 | 187.00 | 182.13 | 16,500 |
| 2023-05-02 | 188.00 | 190.50 | 186.50 | 186.50 | 181.64 | 15,660 |
| 2023-04-28 | 182.50 | 189.00 | 182.50 | 188.00 | 183.10 | 47,392 |
| 2023-04-27 | 181.50 | 183.50 | 180.00 | 181.00 | 176.28 | 13,530 |
| 2023-04-25 | 185.50 | 186.00 | 182.00 | 183.50 | 178.72 | 27,450 |
| 2023-04-24 | 187.00 | 187.00 | 181.50 | 184.50 | 179.69 | 18,310 |
| 2023-04-21 | 190.00 | 190.50 | 187.00 | 189.50 | 184.56 | 20,280 |
| 2023-04-20 | 190.00 | 190.00 | 189.50 | 189.50 | 184.56 | 13,675 |
| 2023-04-19 | 191.50 | 191.50 | 191.50 | 191.50 | 186.51 | 4,000 |
| 2023-04-18 | 190.00 | 192.00 | 189.50 | 190.00 | 185.05 | 14,783 |
| 2023-04-17 | 192.00 | 192.00 | 189.00 | 189.00 | 184.08 | 16,004 |
| 2023-04-14 | 190.50 | 193.00 | 189.00 | 190.00 | 185.05 | 55,010 |
| 2023-04-13 | 190.00 | 194.50 | 190.00 | 194.50 | 189.43 | 44,791 |
| 2023-04-12 | 191.50 | 192.00 | 187.50 | 192.00 | 187.00 | 22,416 |
| 2023-04-11 | 194.50 | 200.00 | 193.00 | 193.00 | 187.97 | 51,129 |
| 2023-04-10 | 182.00 | 199.50 | 181.00 | 199.50 | 194.30 | 54,333 |
| 2023-04-07 | 181.00 | 183.50 | 181.00 | 182.50 | 177.74 | 28,000 |
| 2023-04-06 | 180.00 | 185.50 | 178.00 | 179.00 | 174.34 | 65,832 |
| 2023-03-31 | 190.50 | 191.00 | 179.50 | 180.00 | 175.31 | 87,850 |
| 2023-03-30 | 200.50 | 200.50 | 194.50 | 197.00 | 191.87 | 18,212 |
| 2023-03-29 | 200.00 | 205.50 | 197.00 | 198.00 | 192.84 | 27,131 |
| 2023-03-28 | 200.00 | 201.00 | 197.00 | 198.50 | 193.33 | 12,000 |
| 2023-03-27 | 200.50 | 204.50 | 199.50 | 201.00 | 195.76 | 29,000 |
| 2023-03-24 | 188.00 | 201.00 | 188.00 | 198.50 | 193.33 | 50,000 |
| 2023-03-23 | 178.00 | 184.50 | 178.00 | 184.50 | 179.69 | 22,000 |
| 2023-03-22 | 176.00 | 179.00 | 176.00 | 178.50 | 173.85 | 3,000 |
| 2023-03-21 | 176.50 | 178.50 | 175.50 | 175.50 | 170.93 | 5,000 |
| 2023-03-20 | 174.50 | 174.50 | 174.00 | 174.00 | 169.47 | 4,000 |
| 2023-03-17 | 180.00 | 180.00 | 180.00 | 180.00 | 175.31 | 8,000 |
| 2023-03-16 | 175.00 | 175.00 | 175.00 | 175.00 | 170.44 | 5,000 |
| 2023-03-13 | 178.00 | 178.00 | 165.00 | 170.50 | 166.06 | 9,000 |
| 2023-03-10 | 178.00 | 178.00 | 178.00 | 178.00 | 173.36 | 2,000 |
| 2023-03-09 | 168.00 | 180.00 | 168.00 | 178.00 | 173.36 | 18,000 |
| 2023-03-08 | 180.00 | 183.00 | 180.00 | 182.00 | 177.26 | 12,000 |
| 2023-03-07 | 180.00 | 181.50 | 180.00 | 180.00 | 175.31 | 10,000 |
| 2023-03-06 | 180.00 | 180.00 | 180.00 | 180.00 | 175.31 | 1,000 |
| 2023-03-03 | 180.00 | 180.50 | 180.00 | 180.00 | 175.31 | 8,000 |
| 2023-03-02 | 180.00 | 180.50 | 179.00 | 179.00 | 174.34 | 8,000 |
| 2023-03-01 | 181.00 | 181.00 | 178.00 | 180.00 | 175.31 | 12,000 |
| 2023-02-24 | 188.00 | 188.00 | 180.00 | 181.00 | 176.28 | 18,000 |
| 2023-02-23 | 178.00 | 184.00 | 177.00 | 184.00 | 179.21 | 18,000 |
| 2023-02-22 | 172.00 | 172.00 | 171.00 | 172.00 | 167.52 | 5,000 |
| 2023-02-21 | 175.00 | 175.00 | 174.00 | 174.00 | 169.47 | 8,000 |
| 2023-02-20 | 178.00 | 178.00 | 178.00 | 178.00 | 173.36 | 2,000 |
| 2023-02-17 | 178.00 | 179.00 | 178.00 | 179.00 | 174.34 | 6,000 |
| 2023-02-16 | 191.00 | 191.00 | 177.00 | 177.00 | 172.39 | 15,000 |
| 2023-02-14 | 207.00 | 207.00 | 199.50 | 200.00 | 194.79 | 39,000 |
| 2023-02-13 | 185.00 | 200.00 | 185.00 | 199.00 | 193.81 | 32,000 |
| 2023-02-10 | 149.00 | 175.00 | 149.00 | 175.00 | 170.44 | 48,000 |
| 2023-02-09 | 128.00 | 151.00 | 128.00 | 148.00 | 144.14 | 31,000 |
| 2023-02-08 | 120.00 | 128.00 | 120.00 | 126.00 | 122.72 | 26,000 |
| 2023-02-07 | 117.00 | 117.50 | 117.00 | 117.50 | 114.44 | 4,000 |
| 2023-02-06 | 117.00 | 117.00 | 116.00 | 116.50 | 113.46 | 7,000 |
| 2023-02-03 | 117.00 | 117.50 | 117.00 | 117.00 | 113.95 | 10,000 |
| 2023-02-02 | 117.00 | 117.50 | 116.50 | 116.50 | 113.46 | 7,000 |
| 2023-02-01 | 116.50 | 116.50 | 116.50 | 116.50 | 113.46 | 1,000 |
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.