Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 272.00 | 277.50 | 268.00 | 273.50 | 272.05 | 553,499 |
| 2025-10-22 | 280.50 | 281.00 | 269.00 | 272.00 | 270.56 | 611,323 |
| 2025-10-21 | 284.00 | 288.50 | 279.00 | 279.00 | 277.52 | 547,796 |
| 2025-10-20 | 284.50 | 286.50 | 279.50 | 284.00 | 282.49 | 677,961 |
| 2025-10-17 | 286.00 | 287.00 | 280.50 | 284.00 | 282.49 | 1,201,294 |
| 2025-10-16 | 277.50 | 291.50 | 272.00 | 291.50 | 289.95 | 2,517,539 |
| 2025-10-15 | 272.50 | 273.50 | 267.00 | 270.50 | 269.07 | 930,735 |
| 2025-10-14 | 290.00 | 292.00 | 270.00 | 270.00 | 268.57 | 3,049,956 |
| 2025-10-13 | 259.00 | 282.00 | 255.00 | 282.00 | 280.50 | 1,925,548 |
| 2025-10-09 | 261.00 | 274.00 | 257.50 | 267.00 | 265.58 | 1,812,337 |
| 2025-10-08 | 258.50 | 258.50 | 252.00 | 258.50 | 257.13 | 537,488 |
| 2025-10-07 | 259.50 | 262.00 | 253.00 | 258.00 | 256.63 | 681,640 |
| 2025-10-03 | 265.50 | 266.50 | 255.00 | 256.50 | 255.14 | 632,163 |
| 2025-10-02 | 265.50 | 272.00 | 259.50 | 259.50 | 258.12 | 1,745,697 |
| 2025-10-01 | 256.00 | 260.50 | 251.50 | 258.50 | 257.13 | 1,106,851 |
| 2025-09-30 | 239.50 | 259.00 | 239.50 | 255.00 | 253.65 | 614,550 |
| 2025-09-26 | 246.50 | 248.50 | 234.00 | 240.00 | 238.73 | 666,784 |
| 2025-09-25 | 263.00 | 263.50 | 250.50 | 251.50 | 250.17 | 760,654 |
| 2025-09-24 | 253.00 | 265.50 | 252.50 | 263.00 | 261.61 | 1,238,009 |
| 2025-09-23 | 252.50 | 262.00 | 249.50 | 252.50 | 251.16 | 767,356 |
| 2025-09-22 | 247.00 | 255.00 | 247.00 | 250.00 | 248.67 | 568,750 |
| 2025-09-19 | 250.00 | 253.00 | 247.00 | 248.00 | 246.68 | 487,806 |
| 2025-09-18 | 251.50 | 254.00 | 245.50 | 250.00 | 248.67 | 734,249 |
| 2025-09-17 | 267.50 | 267.50 | 246.00 | 254.00 | 252.65 | 1,716,881 |
| 2025-09-16 | 266.00 | 277.50 | 262.50 | 262.50 | 261.11 | 1,676,370 |
| 2025-09-15 | 259.00 | 271.50 | 259.00 | 268.50 | 267.08 | 2,313,491 |
| 2025-09-12 | 268.00 | 268.00 | 256.00 | 258.50 | 257.13 | 1,860,109 |
| 2025-09-11 | 270.00 | 271.00 | 260.00 | 261.50 | 260.11 | 3,498,484 |
| 2025-09-10 | 260.00 | 270.50 | 260.00 | 270.50 | 269.07 | 4,882,421 |
| 2025-09-09 | 257.00 | 266.00 | 240.00 | 246.00 | 244.70 | 3,454,064 |
| 2025-09-08 | 248.00 | 250.00 | 232.50 | 250.00 | 248.67 | 1,005,601 |
| 2025-09-05 | 216.50 | 228.50 | 216.00 | 227.50 | 226.29 | 1,459,671 |
| 2025-09-04 | 213.50 | 222.00 | 212.50 | 214.00 | 212.87 | 1,337,702 |
| 2025-09-03 | 202.00 | 204.00 | 200.50 | 202.00 | 200.93 | 150,199 |
| 2025-09-02 | 206.00 | 211.00 | 199.50 | 202.00 | 200.93 | 363,519 |
| 2025-09-01 | 215.50 | 217.50 | 203.00 | 204.00 | 202.92 | 578,265 |
| 2025-08-29 | 209.00 | 216.00 | 209.00 | 213.50 | 212.37 | 721,450 |
| 2025-08-28 | 210.50 | 211.00 | 207.00 | 208.50 | 207.39 | 206,280 |
| 2025-08-27 | 209.00 | 210.00 | 206.50 | 209.50 | 208.39 | 313,104 |
| 2025-08-26 | 203.50 | 207.00 | 200.00 | 206.50 | 205.40 | 231,872 |
| 2025-08-25 | 199.00 | 209.50 | 199.00 | 203.00 | 201.92 | 504,635 |
| 2025-08-22 | 202.50 | 202.50 | 195.00 | 196.50 | 195.46 | 409,979 |
| 2025-08-21 | 203.00 | 207.00 | 201.50 | 201.50 | 200.43 | 208,056 |
| 2025-08-20 | 210.00 | 213.00 | 198.50 | 199.00 | 197.94 | 641,526 |
| 2025-08-19 | 207.50 | 210.00 | 204.00 | 207.00 | 205.90 | 329,888 |
| 2025-08-18 | 201.00 | 209.00 | 200.50 | 204.00 | 202.92 | 269,066 |
| 2025-08-15 | 205.50 | 208.00 | 203.00 | 203.50 | 202.42 | 173,587 |
| 2025-08-14 | 206.50 | 206.50 | 201.50 | 205.50 | 204.41 | 290,510 |
| 2025-08-13 | 200.50 | 207.00 | 200.00 | 204.00 | 202.92 | 277,796 |
| 2025-08-12 | 200.00 | 202.00 | 197.50 | 200.00 | 198.94 | 184,862 |
| 2025-08-11 | 203.00 | 203.00 | 196.00 | 199.50 | 198.44 | 555,596 |
| 2025-08-08 | 212.00 | 212.00 | 207.00 | 207.50 | 206.40 | 202,842 |
| 2025-08-07 | 203.00 | 214.50 | 203.00 | 211.00 | 209.88 | 505,910 |
| 2025-08-06 | 205.50 | 207.00 | 203.00 | 203.00 | 201.92 | 143,585 |
| 2025-08-05 | 208.00 | 209.50 | 206.00 | 207.50 | 206.40 | 153,301 |
| 2025-08-04 | 206.50 | 209.00 | 203.00 | 204.50 | 203.42 | 180,114 |
| 2025-08-01 | 196.50 | 209.00 | 191.00 | 207.00 | 205.90 | 309,455 |
| 2025-07-31 | 198.00 | 201.00 | 197.00 | 198.50 | 197.45 | 127,465 |
| 2025-07-30 | 199.50 | 199.50 | 195.00 | 198.00 | 196.95 | 225,408 |
| 2025-07-29 | 205.00 | 205.00 | 198.50 | 199.00 | 197.94 | 313,219 |
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.