Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 292.00 | 299.50 | 283.00 | 291.00 | 291.00 | 715,474 |
| 2026-07-22 | 273.50 | 295.00 | 271.00 | 288.00 | 288.00 | 770,231 |
| 2026-07-21 | 274.50 | 275.50 | 262.50 | 268.50 | 268.50 | 309,520 |
| 2026-07-20 | 267.50 | 277.00 | 258.50 | 266.50 | 266.50 | 445,093 |
| 2026-07-17 | 281.50 | 291.00 | 264.00 | 269.00 | 269.00 | 954,030 |
| 2026-07-16 | 261.50 | 288.50 | 253.00 | 288.50 | 288.50 | 1,038,106 |
| 2026-07-15 | 258.00 | 265.00 | 254.00 | 262.50 | 262.50 | 288,308 |
| 2026-07-14 | 253.00 | 257.50 | 233.50 | 252.00 | 252.00 | 559,288 |
| 2026-07-13 | 266.50 | 268.00 | 250.50 | 255.00 | 255.00 | 325,020 |
| 2026-07-10 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0 |
| 2026-07-09 | 261.00 | 268.00 | 258.00 | 258.50 | 258.50 | 273,203 |
| 2026-07-08 | 271.50 | 278.50 | 258.50 | 259.50 | 259.50 | 470,208 |
| 2026-07-07 | 280.50 | 280.50 | 261.50 | 264.00 | 262.60 | 368,215 |
| 2026-07-06 | 290.00 | 296.00 | 275.00 | 275.00 | 273.54 | 580,188 |
| 2026-07-03 | 290.50 | 307.00 | 282.00 | 287.00 | 285.48 | 1,087,030 |
| 2026-07-02 | 271.00 | 296.00 | 266.00 | 291.50 | 289.95 | 1,080,288 |
| 2026-07-01 | 273.50 | 274.00 | 267.00 | 271.00 | 269.56 | 271,370 |
| 2026-06-30 | 263.00 | 272.00 | 263.00 | 268.00 | 266.58 | 289,476 |
| 2026-06-29 | 252.50 | 275.00 | 252.50 | 258.00 | 256.63 | 532,481 |
| 2026-06-26 | 270.00 | 270.00 | 248.50 | 250.00 | 248.67 | 931,763 |
| 2026-06-25 | 279.50 | 279.50 | 269.50 | 270.50 | 269.07 | 188,649 |
| 2026-06-24 | 270.50 | 278.00 | 270.50 | 273.50 | 272.05 | 207,658 |
| 2026-06-23 | 287.00 | 287.00 | 276.50 | 277.00 | 275.53 | 364,949 |
| 2026-06-22 | 282.00 | 288.00 | 281.50 | 287.00 | 285.48 | 354,894 |
| 2026-06-18 | 272.00 | 281.00 | 271.50 | 279.50 | 278.02 | 558,001 |
| 2026-06-17 | 269.00 | 271.50 | 262.00 | 271.00 | 269.56 | 464,053 |
| 2026-06-16 | 278.00 | 278.00 | 264.50 | 270.50 | 269.07 | 520,254 |
| 2026-06-15 | 282.00 | 282.50 | 268.50 | 269.00 | 267.57 | 523,238 |
| 2026-06-12 | 289.00 | 289.00 | 275.00 | 276.50 | 275.03 | 538,957 |
| 2026-06-11 | 282.50 | 282.50 | 266.50 | 277.50 | 276.03 | 457,333 |
| 2026-06-10 | 280.00 | 294.50 | 270.00 | 272.50 | 271.05 | 711,173 |
| 2026-06-09 | 272.00 | 293.00 | 268.00 | 284.00 | 282.49 | 950,205 |
| 2026-06-08 | 253.50 | 274.50 | 253.50 | 268.00 | 266.58 | 875,212 |
| 2026-06-05 | 296.00 | 296.00 | 280.00 | 281.50 | 280.01 | 899,073 |
| 2026-06-04 | 295.50 | 299.50 | 293.00 | 297.00 | 295.43 | 400,573 |
| 2026-06-03 | 305.00 | 305.00 | 297.00 | 298.00 | 296.42 | 604,135 |
| 2026-06-02 | 311.50 | 311.50 | 295.50 | 300.50 | 298.91 | 719,593 |
| 2026-06-01 | 303.00 | 312.00 | 295.00 | 311.00 | 309.35 | 1,017,386 |
| 2026-05-29 | 316.00 | 316.00 | 301.50 | 303.00 | 301.39 | 660,900 |
| 2026-05-28 | 321.00 | 326.50 | 302.00 | 308.00 | 306.37 | 858,592 |
| 2026-05-27 | 347.00 | 347.00 | 317.50 | 319.00 | 317.31 | 1,090,906 |
| 2026-05-26 | 355.00 | 355.00 | 337.50 | 337.50 | 335.71 | 1,480,605 |
| 2026-05-25 | 330.00 | 352.00 | 330.00 | 351.50 | 349.64 | 2,500,871 |
| 2026-05-22 | 301.00 | 323.50 | 296.00 | 323.50 | 321.78 | 1,646,094 |
| 2026-05-21 | 287.00 | 294.50 | 287.00 | 294.50 | 292.94 | 457,685 |
| 2026-05-20 | 285.00 | 295.50 | 278.00 | 279.50 | 278.02 | 564,452 |
| 2026-05-19 | 288.00 | 293.50 | 279.50 | 281.00 | 279.51 | 346,187 |
| 2026-05-18 | 286.00 | 288.00 | 275.00 | 286.00 | 284.48 | 516,668 |
| 2026-05-15 | 304.50 | 305.50 | 290.00 | 293.00 | 291.45 | 582,272 |
| 2026-05-14 | 306.00 | 311.50 | 292.00 | 300.00 | 298.41 | 733,906 |
| 2026-05-13 | 300.50 | 304.00 | 295.00 | 302.00 | 300.40 | 527,861 |
| 2026-05-12 | 297.00 | 311.00 | 294.50 | 300.50 | 298.91 | 872,808 |
| 2026-05-11 | 302.00 | 303.00 | 291.50 | 295.50 | 293.93 | 935,014 |
| 2026-05-08 | 320.00 | 323.50 | 300.00 | 306.50 | 304.87 | 836,167 |
| 2026-05-07 | 322.50 | 328.50 | 315.50 | 320.00 | 318.30 | 688,418 |
| 2026-05-06 | 343.00 | 348.50 | 314.50 | 319.00 | 317.31 | 1,788,241 |
| 2026-05-05 | 334.00 | 343.50 | 321.00 | 337.00 | 335.21 | 2,001,374 |
| 2026-05-04 | 345.00 | 353.00 | 331.00 | 335.00 | 333.22 | 3,444,999 |
| 2026-04-30 | 306.00 | 331.00 | 304.00 | 331.00 | 329.24 | 2,855,856 |
| 2026-04-29 | 300.50 | 303.50 | 294.50 | 301.00 | 299.40 | 473,551 |
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.