Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 295.00 | 303.50 | 292.00 | 297.00 | 292.44 | 904,057 |
| 2025-01-22 | 320.00 | 323.00 | 318.50 | 320.00 | 315.09 | 459,669 |
| 2025-01-21 | 325.00 | 325.50 | 319.00 | 319.00 | 314.10 | 443,855 |
| 2025-01-20 | 328.00 | 328.50 | 320.00 | 324.00 | 319.02 | 500,621 |
| 2025-01-17 | 337.50 | 339.00 | 321.50 | 323.50 | 318.53 | 1,227,463 |
| 2025-01-16 | 333.00 | 341.50 | 327.00 | 335.00 | 329.86 | 1,391,383 |
| 2025-01-15 | 321.50 | 328.00 | 319.50 | 323.00 | 318.04 | 939,221 |
| 2025-01-14 | 321.00 | 324.00 | 317.50 | 318.00 | 313.12 | 921,063 |
| 2025-01-13 | 329.00 | 330.50 | 313.00 | 318.50 | 313.61 | 1,621,825 |
| 2025-01-10 | 360.50 | 363.50 | 327.50 | 331.50 | 326.41 | 3,022,015 |
| 2025-01-09 | 373.00 | 380.00 | 360.00 | 360.00 | 354.47 | 3,894,719 |
| 2025-01-08 | 365.00 | 374.50 | 363.00 | 369.50 | 363.83 | 3,335,999 |
| 2025-01-07 | 378.00 | 385.00 | 362.50 | 362.50 | 356.93 | 6,866,474 |
| 2025-01-06 | 367.50 | 378.00 | 359.50 | 365.00 | 359.39 | 2,834,551 |
| 2025-01-03 | 362.00 | 376.00 | 360.00 | 361.50 | 355.95 | 1,749,298 |
| 2025-01-02 | 372.00 | 372.00 | 357.00 | 357.00 | 351.52 | 1,090,312 |
| 2024-12-31 | 363.00 | 369.00 | 358.00 | 367.00 | 361.36 | 802,030 |
| 2024-12-30 | 351.00 | 373.00 | 350.00 | 357.50 | 352.01 | 1,221,729 |
| 2024-12-27 | 365.50 | 366.50 | 348.50 | 352.00 | 346.59 | 1,046,116 |
| 2024-12-26 | 371.00 | 371.00 | 359.50 | 365.00 | 359.39 | 813,566 |
| 2024-12-25 | 369.00 | 376.00 | 364.00 | 369.50 | 363.83 | 1,073,574 |
| 2024-12-24 | 387.00 | 387.00 | 364.00 | 364.50 | 358.90 | 1,844,202 |
| 2024-12-23 | 375.00 | 378.00 | 365.50 | 370.00 | 364.32 | 1,585,285 |
| 2024-12-20 | 371.50 | 381.00 | 361.00 | 369.50 | 363.83 | 2,824,562 |
| 2024-12-19 | 346.00 | 373.00 | 345.50 | 365.00 | 359.39 | 2,673,960 |
| 2024-12-18 | 350.00 | 358.00 | 345.00 | 352.00 | 346.59 | 982,937 |
| 2024-12-17 | 345.00 | 364.50 | 338.50 | 354.50 | 349.06 | 2,366,083 |
| 2024-12-16 | 373.00 | 373.00 | 345.00 | 345.00 | 339.70 | 2,011,721 |
| 2024-12-13 | 379.00 | 379.50 | 361.50 | 367.00 | 361.36 | 1,669,614 |
| 2024-12-12 | 396.00 | 399.00 | 373.00 | 376.00 | 370.23 | 3,171,553 |
| 2024-12-11 | 365.00 | 399.00 | 353.00 | 393.50 | 387.46 | 6,331,058 |
| 2024-12-10 | 386.00 | 393.00 | 366.50 | 366.50 | 360.87 | 4,368,035 |
| 2024-12-09 | 394.00 | 414.00 | 378.00 | 407.00 | 400.75 | 9,444,572 |
| 2024-12-06 | 350.00 | 376.50 | 343.50 | 376.50 | 370.72 | 6,927,666 |
| 2024-12-05 | 345.00 | 355.50 | 338.00 | 342.50 | 337.24 | 4,118,903 |
| 2024-12-04 | 299.00 | 325.50 | 297.00 | 325.50 | 320.50 | 1,501,978 |
| 2024-12-03 | 296.00 | 301.00 | 294.00 | 296.00 | 291.45 | 617,753 |
| 2024-12-02 | 305.50 | 308.00 | 291.00 | 291.00 | 286.53 | 1,380,962 |
| 2024-11-29 | 297.50 | 308.50 | 293.50 | 303.00 | 298.35 | 758,795 |
| 2024-11-28 | 306.00 | 316.50 | 298.00 | 300.00 | 295.39 | 1,283,500 |
| 2024-11-27 | 326.00 | 326.00 | 310.50 | 310.50 | 305.73 | 743,621 |
| 2024-11-26 | 330.50 | 330.50 | 322.50 | 324.00 | 319.02 | 470,433 |
| 2024-11-25 | 335.00 | 337.50 | 330.00 | 330.00 | 324.93 | 1,046,544 |
| 2024-11-22 | 345.00 | 345.00 | 329.00 | 332.00 | 326.90 | 1,288,683 |
| 2024-11-21 | 325.00 | 343.50 | 324.00 | 339.00 | 333.79 | 1,550,410 |
| 2024-11-20 | 334.50 | 336.50 | 322.00 | 325.00 | 320.01 | 777,382 |
| 2024-11-19 | 321.00 | 330.00 | 316.50 | 330.00 | 324.93 | 935,309 |
| 2024-11-18 | 328.50 | 332.00 | 315.50 | 316.00 | 311.15 | 1,103,751 |
| 2024-11-15 | 336.00 | 338.00 | 328.50 | 328.50 | 323.46 | 992,648 |
| 2024-11-14 | 340.00 | 352.00 | 328.00 | 333.00 | 327.89 | 2,335,612 |
| 2024-11-13 | 359.00 | 368.00 | 342.50 | 343.00 | 337.73 | 2,352,370 |
| 2024-11-12 | 374.50 | 375.00 | 358.00 | 358.50 | 352.99 | 1,968,722 |
| 2024-11-11 | 363.00 | 377.50 | 355.50 | 373.00 | 367.27 | 2,169,250 |
| 2024-11-08 | 362.00 | 371.00 | 358.00 | 363.00 | 357.43 | 1,972,506 |
| 2024-11-07 | 357.00 | 374.00 | 351.00 | 361.00 | 355.46 | 4,132,506 |
| 2024-11-06 | 337.50 | 353.00 | 336.00 | 349.00 | 343.64 | 2,769,310 |
| 2024-11-05 | 322.50 | 335.50 | 321.50 | 332.00 | 326.90 | 963,932 |
| 2024-11-04 | 331.00 | 333.00 | 323.50 | 324.50 | 319.52 | 1,082,872 |
| 2024-11-01 | 325.00 | 343.50 | 325.00 | 328.00 | 322.96 | 1,350,914 |
| 2024-10-30 | 344.00 | 347.00 | 335.00 | 335.50 | 330.35 | 1,213,638 |
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.