Skytech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 344.00 | 347.00 | 335.00 | 335.50 | 330.35 | 1,213,638 |
| 2024-10-29 | 332.50 | 345.00 | 326.00 | 342.50 | 337.24 | 1,854,075 |
| 2024-10-28 | 339.50 | 340.00 | 319.50 | 331.50 | 326.41 | 1,969,398 |
| 2024-10-25 | 351.50 | 354.50 | 331.50 | 337.00 | 331.82 | 1,937,315 |
| 2024-10-24 | 350.00 | 359.00 | 342.00 | 348.50 | 343.15 | 2,956,773 |
| 2024-10-23 | 342.50 | 358.00 | 336.00 | 345.50 | 340.19 | 3,148,484 |
| 2024-10-22 | 341.50 | 347.50 | 331.50 | 337.50 | 332.32 | 2,242,115 |
| 2024-10-21 | 350.00 | 356.00 | 337.00 | 339.00 | 333.79 | 2,257,863 |
| 2024-10-18 | 345.00 | 361.00 | 340.00 | 343.00 | 337.73 | 4,319,729 |
| 2024-10-17 | 343.00 | 353.00 | 336.00 | 337.00 | 331.82 | 3,110,718 |
| 2024-10-16 | 319.50 | 345.00 | 317.00 | 341.00 | 335.76 | 3,290,277 |
| 2024-10-15 | 340.00 | 342.00 | 321.50 | 322.50 | 317.55 | 3,207,736 |
| 2024-10-14 | 322.50 | 346.00 | 314.00 | 336.00 | 330.84 | 5,720,385 |
| 2024-10-11 | 303.00 | 324.00 | 292.50 | 317.50 | 312.62 | 4,976,123 |
| 2024-10-09 | 290.50 | 319.50 | 287.50 | 312.00 | 307.21 | 3,899,295 |
| 2024-10-08 | 295.00 | 298.00 | 287.00 | 290.50 | 286.04 | 1,118,552 |
| 2024-10-07 | 285.00 | 293.00 | 280.00 | 292.50 | 288.01 | 1,040,864 |
| 2024-10-04 | 279.00 | 287.50 | 274.50 | 282.00 | 277.67 | 610,320 |
| 2024-10-01 | 284.00 | 289.00 | 276.50 | 277.50 | 273.24 | 773,356 |
| 2024-09-30 | 288.00 | 291.00 | 282.00 | 283.50 | 279.15 | 639,513 |
| 2024-09-27 | 295.00 | 305.00 | 287.00 | 288.00 | 283.58 | 2,214,563 |
| 2024-09-26 | 297.50 | 315.00 | 289.50 | 289.50 | 285.05 | 4,474,064 |
| 2024-09-25 | 279.50 | 295.00 | 276.50 | 288.50 | 284.07 | 1,808,693 |
| 2024-09-24 | 277.00 | 279.00 | 272.50 | 272.50 | 268.32 | 503,685 |
| 2024-09-23 | 286.00 | 287.00 | 277.00 | 277.00 | 272.75 | 562,089 |
| 2024-09-20 | 285.50 | 291.00 | 276.50 | 284.00 | 279.64 | 1,161,860 |
| 2024-09-19 | 272.50 | 282.00 | 272.00 | 281.00 | 276.68 | 622,880 |
| 2024-09-18 | 280.00 | 282.00 | 269.50 | 269.50 | 265.36 | 679,850 |
| 2024-09-16 | 283.00 | 283.00 | 277.00 | 278.50 | 274.22 | 589,777 |
| 2024-09-13 | 285.00 | 288.50 | 277.50 | 282.50 | 278.16 | 844,315 |
| 2024-09-12 | 277.50 | 284.50 | 274.50 | 281.50 | 277.18 | 1,177,324 |
| 2024-09-11 | 274.00 | 276.50 | 266.00 | 267.50 | 263.39 | 769,791 |
| 2024-09-10 | 283.00 | 286.00 | 268.00 | 272.00 | 267.82 | 1,436,157 |
| 2024-09-09 | 280.00 | 293.00 | 276.00 | 279.00 | 274.72 | 1,665,511 |
| 2024-09-06 | 285.50 | 297.00 | 282.00 | 286.00 | 281.61 | 2,609,260 |
| 2024-09-05 | 281.00 | 284.00 | 270.00 | 273.50 | 269.30 | 1,100,888 |
| 2024-09-04 | 270.00 | 290.00 | 270.00 | 274.50 | 270.28 | 2,303,737 |
| 2024-09-03 | 317.00 | 324.00 | 295.00 | 299.50 | 294.90 | 4,214,955 |
| 2024-09-02 | 303.50 | 324.00 | 303.50 | 310.00 | 305.24 | 5,871,416 |
| 2024-08-30 | 288.00 | 304.00 | 284.00 | 298.50 | 293.92 | 5,749,068 |
| 2024-08-29 | 273.50 | 278.50 | 270.00 | 276.50 | 272.25 | 809,912 |
| 2024-08-28 | 278.00 | 284.50 | 274.50 | 276.50 | 272.25 | 888,951 |
| 2024-08-27 | 270.00 | 287.00 | 268.00 | 278.50 | 274.22 | 1,449,851 |
| 2024-08-26 | 283.50 | 287.00 | 267.50 | 271.50 | 267.33 | 1,516,025 |
| 2024-08-23 | 260.00 | 283.50 | 256.00 | 278.00 | 273.73 | 1,353,847 |
| 2024-08-22 | 271.00 | 275.00 | 260.00 | 261.00 | 256.99 | 837,173 |
| 2024-08-21 | 268.00 | 273.50 | 263.00 | 266.00 | 261.91 | 904,405 |
| 2024-08-20 | 275.00 | 290.00 | 270.00 | 270.00 | 265.85 | 2,513,848 |
| 2024-08-19 | 249.50 | 271.50 | 246.00 | 271.50 | 267.33 | 2,209,453 |
| 2024-08-16 | 247.50 | 259.50 | 246.00 | 247.00 | 243.21 | 1,198,780 |
| 2024-08-15 | 254.00 | 254.00 | 241.00 | 242.50 | 238.78 | 1,983,136 |
| 2024-08-14 | 228.50 | 242.50 | 226.50 | 242.50 | 238.78 | 676,539 |
| 2024-08-13 | 229.00 | 229.00 | 218.00 | 220.50 | 217.11 | 511,619 |
| 2024-08-12 | 212.50 | 231.50 | 207.00 | 227.00 | 223.51 | 943,946 |
| 2024-08-09 | 227.00 | 234.00 | 225.00 | 226.00 | 222.53 | 578,935 |
| 2024-08-08 | 224.00 | 226.00 | 216.00 | 220.00 | 216.62 | 599,910 |
| 2024-08-07 | 220.00 | 235.50 | 215.00 | 227.50 | 224.01 | 711,153 |
| 2024-08-06 | 235.00 | 235.50 | 207.00 | 218.50 | 215.14 | 1,153,030 |
| 2024-08-05 | 229.50 | 235.50 | 229.50 | 229.50 | 225.98 | 420,558 |
| 2024-08-02 | 268.50 | 272.00 | 254.50 | 255.00 | 251.08 | 808,272 |
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.