Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 207.00 | 207.00 | 201.00 | 205.50 | 204.41 | 127,780 |
| 2025-07-25 | 206.00 | 207.50 | 204.00 | 205.50 | 204.41 | 98,628 |
| 2025-07-24 | 208.50 | 208.50 | 203.50 | 207.00 | 205.90 | 137,881 |
| 2025-07-23 | 205.50 | 208.00 | 204.50 | 205.50 | 204.41 | 147,120 |
| 2025-07-22 | 214.00 | 214.50 | 204.00 | 204.00 | 202.92 | 296,218 |
| 2025-07-21 | 217.50 | 219.00 | 213.00 | 213.00 | 211.87 | 210,379 |
| 2025-07-18 | 224.00 | 227.00 | 217.00 | 217.00 | 215.85 | 680,675 |
| 2025-07-17 | 214.50 | 223.00 | 214.50 | 220.50 | 219.33 | 543,246 |
| 2025-07-16 | 210.00 | 218.00 | 210.00 | 212.00 | 210.88 | 264,175 |
| 2025-07-15 | 209.00 | 212.50 | 208.00 | 210.50 | 209.38 | 233,166 |
| 2025-07-14 | 214.00 | 214.00 | 208.50 | 208.50 | 207.39 | 199,396 |
| 2025-07-11 | 212.00 | 217.00 | 212.00 | 216.00 | 214.85 | 246,457 |
| 2025-07-10 | 211.00 | 217.00 | 211.00 | 212.00 | 210.88 | 249,138 |
| 2025-07-09 | 207.00 | 212.00 | 204.50 | 208.50 | 207.39 | 214,611 |
| 2025-07-08 | 210.00 | 212.50 | 205.00 | 208.00 | 204.81 | 290,813 |
| 2025-07-07 | 224.50 | 224.50 | 211.00 | 212.00 | 208.74 | 358,033 |
| 2025-07-04 | 235.00 | 235.50 | 222.50 | 223.00 | 219.58 | 692,910 |
| 2025-07-03 | 236.00 | 237.50 | 228.50 | 233.00 | 229.42 | 1,385,992 |
| 2025-07-02 | 216.00 | 234.00 | 213.50 | 231.00 | 227.45 | 1,629,720 |
| 2025-07-01 | 216.00 | 219.50 | 211.50 | 213.00 | 209.73 | 434,688 |
| 2025-06-30 | 227.00 | 227.00 | 215.50 | 216.00 | 212.68 | 724,829 |
| 2025-06-27 | 224.00 | 233.50 | 222.50 | 227.00 | 223.51 | 1,078,301 |
| 2025-06-26 | 226.00 | 232.00 | 222.00 | 223.00 | 219.58 | 1,176,340 |
| 2025-06-25 | 227.50 | 233.50 | 221.50 | 224.50 | 221.05 | 2,624,988 |
| 2025-06-24 | 204.00 | 218.50 | 203.00 | 218.50 | 215.14 | 779,724 |
| 2025-06-23 | 192.00 | 199.50 | 189.50 | 199.00 | 195.94 | 259,528 |
| 2025-06-20 | 197.00 | 198.00 | 192.50 | 196.00 | 192.99 | 175,408 |
| 2025-06-19 | 202.00 | 203.00 | 196.00 | 197.00 | 193.97 | 264,756 |
| 2025-06-18 | 205.00 | 207.00 | 201.00 | 202.00 | 198.90 | 386,323 |
| 2025-06-17 | 204.50 | 207.00 | 201.50 | 205.00 | 201.85 | 600,726 |
| 2025-06-16 | 199.00 | 202.50 | 196.00 | 202.50 | 199.39 | 311,265 |
| 2025-06-13 | 204.50 | 208.00 | 198.00 | 199.50 | 196.44 | 674,222 |
| 2025-06-12 | 196.50 | 208.00 | 193.00 | 207.00 | 203.82 | 988,968 |
| 2025-06-11 | 189.50 | 199.50 | 189.00 | 196.00 | 192.99 | 669,132 |
| 2025-06-10 | 189.00 | 192.50 | 186.50 | 188.50 | 185.61 | 283,435 |
| 2025-06-09 | 190.50 | 191.50 | 183.00 | 187.00 | 184.13 | 450,614 |
| 2025-06-06 | 187.50 | 190.50 | 183.50 | 183.50 | 180.68 | 286,653 |
| 2025-06-05 | 200.00 | 201.00 | 187.00 | 187.50 | 184.62 | 1,050,289 |
| 2025-06-04 | 180.00 | 194.50 | 180.00 | 194.50 | 191.51 | 732,513 |
| 2025-06-03 | 176.50 | 180.50 | 176.50 | 177.00 | 174.28 | 97,149 |
| 2025-06-02 | 183.00 | 183.00 | 173.50 | 178.50 | 175.76 | 298,009 |
| 2025-05-29 | 183.00 | 185.50 | 180.50 | 185.00 | 182.16 | 610,391 |
| 2025-05-28 | 188.00 | 192.00 | 182.00 | 182.00 | 179.20 | 233,832 |
| 2025-05-27 | 186.00 | 188.00 | 183.50 | 184.00 | 181.17 | 206,772 |
| 2025-05-26 | 190.50 | 190.50 | 186.00 | 186.50 | 183.64 | 208,397 |
| 2025-05-23 | 193.50 | 200.00 | 190.00 | 190.50 | 187.57 | 228,045 |
| 2025-05-22 | 192.00 | 195.50 | 188.00 | 193.00 | 190.04 | 197,799 |
| 2025-05-21 | 189.50 | 195.50 | 189.50 | 195.50 | 192.50 | 162,333 |
| 2025-05-20 | 195.50 | 196.00 | 189.50 | 191.00 | 188.07 | 183,542 |
| 2025-05-19 | 203.00 | 203.00 | 192.50 | 192.50 | 189.54 | 289,664 |
| 2025-05-16 | 201.00 | 204.00 | 200.50 | 203.50 | 200.37 | 189,686 |
| 2025-05-15 | 200.00 | 204.00 | 196.00 | 201.00 | 197.91 | 274,745 |
| 2025-05-14 | 202.50 | 202.50 | 197.00 | 199.00 | 195.94 | 524,312 |
| 2025-05-13 | 209.50 | 209.50 | 202.00 | 202.50 | 199.39 | 314,292 |
| 2025-05-12 | 200.00 | 204.50 | 198.50 | 201.00 | 197.91 | 289,715 |
| 2025-05-09 | 202.00 | 203.50 | 197.00 | 200.00 | 196.93 | 201,142 |
| 2025-05-08 | 196.00 | 200.00 | 196.00 | 198.00 | 194.96 | 217,609 |
| 2025-05-07 | 195.50 | 195.50 | 192.00 | 194.00 | 191.02 | 151,109 |
| 2025-05-06 | 192.00 | 199.50 | 188.50 | 195.00 | 192.01 | 319,010 |
| 2025-05-05 | 207.00 | 207.00 | 188.50 | 192.50 | 189.54 | 478,550 |
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.