Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 200.00 | 205.00 | 200.00 | 200.00 | 196.93 | 181,036 |
| 2025-04-30 | 202.00 | 202.00 | 196.50 | 198.00 | 194.96 | 262,667 |
| 2025-04-29 | 200.00 | 202.50 | 196.50 | 202.50 | 199.39 | 262,349 |
| 2025-04-28 | 198.00 | 202.00 | 196.00 | 198.50 | 195.45 | 353,405 |
| 2025-04-25 | 199.00 | 200.00 | 195.00 | 195.00 | 192.01 | 547,219 |
| 2025-04-24 | 190.00 | 196.00 | 189.50 | 193.50 | 190.53 | 549,129 |
| 2025-04-23 | 184.00 | 191.00 | 180.50 | 190.50 | 187.57 | 517,227 |
| 2025-04-22 | 172.00 | 180.50 | 172.00 | 174.50 | 171.82 | 328,285 |
| 2025-04-21 | 189.00 | 189.50 | 176.00 | 177.50 | 174.77 | 527,369 |
| 2025-04-18 | 193.00 | 194.50 | 185.00 | 189.00 | 186.10 | 589,666 |
| 2025-04-17 | 183.00 | 195.00 | 181.00 | 192.50 | 189.54 | 1,054,812 |
| 2025-04-16 | 188.50 | 192.50 | 182.00 | 182.00 | 179.20 | 453,389 |
| 2025-04-15 | 182.00 | 195.00 | 179.50 | 191.00 | 188.07 | 758,294 |
| 2025-04-14 | 175.00 | 182.50 | 173.00 | 182.00 | 179.20 | 872,105 |
| 2025-04-11 | 157.50 | 167.50 | 157.50 | 166.00 | 163.45 | 910,918 |
| 2025-04-10 | 172.00 | 178.00 | 172.00 | 175.00 | 172.31 | 1,391,275 |
| 2025-04-09 | 162.00 | 165.00 | 162.00 | 162.00 | 159.51 | 319,649 |
| 2025-04-08 | 179.50 | 179.50 | 179.50 | 179.50 | 176.74 | 156,732 |
| 2025-04-07 | 199.00 | 199.00 | 199.00 | 199.00 | 195.94 | 50,962 |
| 2025-04-02 | 219.50 | 226.50 | 215.00 | 221.00 | 217.61 | 421,418 |
| 2025-04-01 | 224.00 | 224.50 | 218.50 | 219.00 | 215.64 | 586,908 |
| 2025-03-31 | 229.50 | 229.50 | 220.00 | 222.50 | 219.08 | 777,412 |
| 2025-03-28 | 254.00 | 254.00 | 232.50 | 236.00 | 232.38 | 832,840 |
| 2025-03-27 | 254.00 | 254.00 | 247.50 | 250.50 | 246.65 | 253,149 |
| 2025-03-26 | 257.00 | 258.50 | 253.00 | 254.50 | 250.59 | 285,129 |
| 2025-03-25 | 256.00 | 256.00 | 250.50 | 254.00 | 250.10 | 306,521 |
| 2025-03-24 | 261.50 | 261.50 | 247.00 | 249.00 | 245.18 | 607,850 |
| 2025-03-21 | 264.00 | 265.00 | 257.00 | 257.00 | 253.05 | 203,903 |
| 2025-03-20 | 260.00 | 263.00 | 256.50 | 261.00 | 256.99 | 348,563 |
| 2025-03-19 | 262.50 | 263.00 | 253.00 | 256.50 | 252.56 | 454,471 |
| 2025-03-18 | 262.00 | 265.00 | 260.50 | 262.00 | 257.98 | 230,816 |
| 2025-03-17 | 264.00 | 266.00 | 261.50 | 261.50 | 257.48 | 198,361 |
| 2025-03-14 | 262.50 | 264.50 | 258.00 | 262.00 | 257.98 | 469,944 |
| 2025-03-13 | 276.00 | 280.00 | 261.00 | 261.50 | 257.48 | 500,469 |
| 2025-03-12 | 264.00 | 273.00 | 264.00 | 267.50 | 263.39 | 433,471 |
| 2025-03-11 | 264.50 | 265.00 | 256.50 | 263.00 | 258.96 | 615,716 |
| 2025-03-10 | 283.50 | 283.50 | 274.00 | 274.00 | 269.79 | 318,249 |
| 2025-03-07 | 286.50 | 291.00 | 282.50 | 283.50 | 279.15 | 242,168 |
| 2025-03-06 | 287.50 | 295.00 | 285.50 | 290.00 | 285.55 | 444,703 |
| 2025-03-05 | 281.00 | 287.00 | 281.00 | 283.50 | 279.15 | 226,983 |
| 2025-03-04 | 272.50 | 285.00 | 262.00 | 285.00 | 280.62 | 552,747 |
| 2025-03-03 | 296.00 | 296.00 | 275.00 | 280.00 | 275.70 | 796,450 |
| 2025-02-27 | 307.00 | 307.00 | 296.00 | 300.00 | 295.39 | 540,718 |
| 2025-02-26 | 306.00 | 311.50 | 302.00 | 304.00 | 299.33 | 380,038 |
| 2025-02-25 | 314.50 | 320.50 | 308.00 | 308.00 | 303.27 | 686,552 |
| 2025-02-24 | 314.00 | 317.50 | 309.00 | 315.00 | 310.16 | 273,913 |
| 2025-02-21 | 304.50 | 320.50 | 303.50 | 315.50 | 310.65 | 931,168 |
| 2025-02-20 | 307.00 | 310.00 | 303.50 | 304.00 | 299.33 | 368,092 |
| 2025-02-19 | 311.50 | 311.50 | 306.50 | 307.00 | 302.29 | 394,741 |
| 2025-02-18 | 305.00 | 309.00 | 304.00 | 307.00 | 302.29 | 309,634 |
| 2025-02-17 | 309.50 | 312.50 | 301.50 | 304.50 | 299.82 | 386,158 |
| 2025-02-14 | 314.50 | 314.50 | 307.00 | 307.00 | 302.29 | 350,246 |
| 2025-02-13 | 308.00 | 320.00 | 308.00 | 314.50 | 309.67 | 507,488 |
| 2025-02-12 | 316.00 | 318.00 | 306.50 | 308.50 | 303.76 | 478,261 |
| 2025-02-11 | 324.00 | 327.00 | 313.00 | 313.00 | 308.19 | 510,951 |
| 2025-02-10 | 324.00 | 324.00 | 320.00 | 323.50 | 318.53 | 242,587 |
| 2025-02-07 | 325.00 | 325.00 | 321.00 | 324.00 | 319.02 | 266,266 |
| 2025-02-06 | 325.00 | 325.00 | 319.50 | 322.50 | 317.55 | 390,456 |
| 2025-02-05 | 310.00 | 319.00 | 307.00 | 319.00 | 314.10 | 613,349 |
| 2025-02-04 | 301.00 | 305.00 | 297.00 | 302.00 | 297.36 | 333,052 |
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.