Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 296.50 | 304.00 | 289.50 | 301.00 | 299.40 | 725,648 |
| 2026-04-27 | 299.00 | 304.00 | 288.00 | 295.50 | 293.93 | 804,934 |
| 2026-04-24 | 297.00 | 306.00 | 291.00 | 293.50 | 291.94 | 1,212,633 |
| 2026-04-23 | 334.00 | 337.50 | 293.00 | 293.00 | 291.45 | 2,431,984 |
| 2026-04-22 | 336.00 | 342.00 | 325.50 | 325.50 | 323.77 | 1,180,825 |
| 2026-04-21 | 357.50 | 358.50 | 327.00 | 331.00 | 329.24 | 2,245,337 |
| 2026-04-20 | 306.50 | 336.50 | 306.50 | 336.50 | 334.72 | 1,342,031 |
| 2026-04-17 | 301.00 | 311.00 | 298.00 | 306.00 | 304.38 | 932,818 |
| 2026-04-16 | 315.00 | 317.50 | 300.00 | 303.50 | 301.89 | 1,074,569 |
| 2026-04-15 | 314.00 | 321.00 | 302.50 | 308.00 | 306.37 | 1,341,718 |
| 2026-04-14 | 326.00 | 328.00 | 305.00 | 313.00 | 311.34 | 2,206,201 |
| 2026-04-13 | 294.00 | 312.50 | 292.50 | 312.50 | 310.84 | 1,653,798 |
| 2026-04-10 | 287.00 | 296.00 | 278.00 | 284.50 | 282.99 | 1,706,163 |
| 2026-04-09 | 265.00 | 281.00 | 262.00 | 276.00 | 274.54 | 1,088,610 |
| 2026-04-08 | 259.50 | 269.50 | 255.00 | 264.50 | 263.10 | 597,894 |
| 2026-04-07 | 245.00 | 252.50 | 244.50 | 248.00 | 246.68 | 330,008 |
| 2026-04-02 | 249.00 | 251.50 | 240.50 | 240.50 | 239.22 | 374,148 |
| 2026-04-01 | 248.50 | 250.00 | 243.50 | 245.50 | 244.20 | 330,687 |
| 2026-03-31 | 240.00 | 249.00 | 237.00 | 238.50 | 237.24 | 523,509 |
| 2026-03-30 | 254.00 | 254.00 | 240.00 | 242.00 | 240.72 | 600,528 |
| 2026-03-27 | 270.00 | 273.00 | 257.00 | 258.50 | 257.13 | 774,502 |
| 2026-03-26 | 272.00 | 273.50 | 264.00 | 270.00 | 268.57 | 871,100 |
| 2026-03-25 | 258.00 | 268.00 | 256.50 | 266.00 | 264.59 | 690,684 |
| 2026-03-24 | 266.00 | 266.00 | 250.50 | 250.50 | 249.17 | 514,101 |
| 2026-03-23 | 257.00 | 267.00 | 254.00 | 256.50 | 255.14 | 806,852 |
| 2026-03-20 | 283.00 | 287.50 | 265.00 | 267.00 | 265.58 | 929,683 |
| 2026-03-19 | 272.00 | 284.00 | 270.50 | 275.00 | 273.54 | 804,367 |
| 2026-03-18 | 284.00 | 284.50 | 275.00 | 275.00 | 273.54 | 1,183,470 |
| 2026-03-17 | 269.00 | 280.00 | 269.00 | 280.00 | 278.52 | 1,132,404 |
| 2026-03-16 | 280.50 | 288.00 | 263.50 | 265.50 | 264.09 | 2,066,844 |
| 2026-03-13 | 262.00 | 279.00 | 262.00 | 275.50 | 274.04 | 1,416,056 |
| 2026-03-12 | 261.00 | 272.00 | 257.50 | 265.50 | 264.09 | 1,365,840 |
| 2026-03-11 | 253.50 | 268.00 | 252.00 | 261.50 | 260.11 | 1,654,348 |
| 2026-03-10 | 241.00 | 254.50 | 236.50 | 250.50 | 249.17 | 1,342,376 |
| 2026-03-09 | 226.50 | 231.50 | 223.00 | 231.50 | 230.27 | 477,487 |
| 2026-03-06 | 247.00 | 254.00 | 242.00 | 247.50 | 246.19 | 478,418 |
| 2026-03-05 | 248.00 | 258.00 | 243.00 | 249.50 | 248.18 | 694,407 |
| 2026-03-04 | 246.00 | 247.50 | 232.50 | 238.00 | 236.74 | 695,296 |
| 2026-03-03 | 248.00 | 262.00 | 245.00 | 252.00 | 250.66 | 1,514,352 |
| 2026-03-02 | 228.00 | 254.50 | 221.00 | 247.50 | 246.19 | 1,476,355 |
| 2026-02-26 | 224.50 | 236.00 | 224.00 | 232.00 | 230.77 | 703,982 |
| 2026-02-25 | 229.50 | 231.00 | 223.00 | 223.50 | 222.31 | 283,504 |
| 2026-02-24 | 225.00 | 227.50 | 222.50 | 226.50 | 225.30 | 243,435 |
| 2026-02-23 | 225.50 | 227.00 | 220.00 | 225.00 | 223.81 | 291,393 |
| 2026-02-11 | 222.00 | 224.00 | 217.00 | 220.00 | 218.83 | 307,061 |
| 2026-02-10 | 234.00 | 238.50 | 223.00 | 223.50 | 222.31 | 1,046,412 |
| 2026-02-09 | 219.50 | 233.00 | 215.00 | 233.00 | 231.76 | 745,525 |
| 2026-02-06 | 225.00 | 225.00 | 212.00 | 212.00 | 210.88 | 449,738 |
| 2026-02-05 | 234.00 | 240.00 | 223.50 | 228.00 | 226.79 | 1,480,984 |
| 2026-02-04 | 206.50 | 228.00 | 200.50 | 227.00 | 225.80 | 564,883 |
| 2026-02-03 | 209.00 | 210.50 | 206.50 | 209.50 | 208.39 | 144,032 |
| 2026-02-02 | 201.00 | 209.50 | 199.50 | 206.50 | 205.40 | 297,561 |
| 2026-01-30 | 214.50 | 214.50 | 206.00 | 207.00 | 205.90 | 200,102 |
| 2026-01-29 | 218.00 | 218.00 | 211.00 | 213.00 | 211.87 | 265,620 |
| 2026-01-28 | 221.00 | 225.00 | 217.00 | 218.50 | 217.34 | 331,247 |
| 2026-01-27 | 217.50 | 222.50 | 217.50 | 221.00 | 219.83 | 286,793 |
| 2026-01-26 | 216.00 | 217.50 | 215.50 | 215.50 | 214.36 | 162,064 |
| 2026-01-23 | 220.00 | 221.00 | 215.50 | 217.00 | 215.85 | 222,945 |
| 2026-01-22 | 219.50 | 223.00 | 216.50 | 218.00 | 216.84 | 284,577 |
| 2026-01-21 | 223.00 | 225.00 | 216.50 | 218.00 | 216.84 | 358,449 |
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.