Tsky Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.400	26.400	26.400	26.400	25.422	1,000
2022-11-02	26.550	26.550	26.150	26.200	25.229	21,255
2022-11-01	26.600	26.800	26.150	26.600	25.614	33,562
2022-10-31	26.400	27.000	26.400	27.000	25.999	15,030
2022-10-28	26.750	26.800	26.100	26.300	25.325	13,732
2022-10-27	25.950	26.850	25.950	26.500	25.518	4,020
2022-10-26	26.000	26.450	25.700	26.450	25.470	29,750
2022-10-25	26.500	26.600	25.700	26.550	25.566	10,667
2022-10-24	27.450	27.450	26.750	27.450	26.433	3,043
2022-10-21	27.550	27.550	27.000	27.100	26.096	7,510
2022-10-20	27.550	27.550	27.050	27.550	26.529	2,015
2022-10-19	27.250	27.850	27.000	27.100	26.096	23,766
2022-10-18	27.250	27.800	26.550	27.800	26.770	45,311
2022-10-17	29.600	29.600	25.100	28.100	27.059	77,878
2022-10-14	29.800	30.750	29.700	30.100	28.984	17,189
2022-10-13	30.150	31.200	28.400	29.750	28.647	39,477
2022-10-12	31.700	32.400	31.000	31.200	30.044	28,238
2022-10-11	31.550	33.450	31.500	31.800	30.621	106,790
2022-10-07	31.750	32.000	31.000	31.600	30.429	38,600
2022-10-06	32.500	33.500	31.950	32.500	31.296	23,344
2022-10-05	35.100	35.450	32.000	32.500	31.296	81,814
2022-10-04	37.000	37.000	34.150	35.100	33.799	65,298
2022-10-03	36.950	36.950	35.650	36.100	34.762	39,931
2022-09-30	35.800	36.250	35.200	35.700	34.377	35,799
2022-09-29	36.200	36.950	35.300	36.100	34.762	27,519
2022-09-28	36.950	37.500	35.350	36.100	34.762	50,103
2022-09-27	36.300	36.300	35.250	36.200	34.858	17,164
2022-09-26	37.600	37.600	34.650	35.750	34.425	51,306
2022-09-23	37.300	37.600	36.400	37.600	36.206	42,338
2022-09-22	35.800	35.800	35.800	35.800	34.473	0
2022-09-21	35.800	35.800	35.800	35.800	34.473	0
2022-09-20	35.800	35.800	35.800	35.800	34.473	0
2022-09-19	35.800	35.800	35.800	35.800	34.473	0
2022-09-16	37.100	37.200	35.000	35.800	34.473	173,122
2022-09-15	38.800	40.150	37.000	37.000	35.629	251,375
2022-09-14	32.000	38.000	32.000	38.000	36.592	333,890
2022-09-13	31.500	32.200	31.450	32.000	30.814	122,240
2022-09-12	30.800	32.250	30.050	30.950	29.803	134,033
2022-09-08	28.900	30.800	28.900	30.600	29.466	112,531
2022-09-07	28.250	28.900	28.200	28.900	27.829	4,110
2022-09-06	29.050	29.050	28.150	28.950	27.877	14,480
2022-09-05	29.100	29.100	28.650	29.100	28.022	6,321
2022-09-02	29.100	29.150	28.750	29.100	28.022	10,460
2022-09-01	30.050	30.150	28.800	29.100	28.022	54,770
2022-08-31	30.200	30.200	29.750	30.050	28.936	24,060
2022-08-30	29.350	30.450	29.300	30.100	28.984	54,600
2022-08-29	28.600	29.450	28.550	29.250	28.166	69,130
2022-08-26	28.200	28.700	28.200	28.700	27.636	2,220
2022-08-25	28.400	28.700	28.400	28.700	27.636	12,440
2022-08-24	28.600	28.850	28.600	28.800	27.733	12,500
2022-08-23	29.400	29.400	29.400	29.400	28.310	1,050
2022-08-22	29.900	30.150	29.300	29.500	28.407	17,010
2022-08-19	28.900	31.450	28.900	30.100	28.984	69,330
2022-08-18	28.650	28.850	28.550	28.850	27.781	5,210
2022-08-17	28.550	28.650	28.550	28.650	27.588	2,100
2022-08-16	28.100	28.800	28.100	28.550	27.492	4,110
2022-08-15	28.700	28.700	28.700	28.700	27.636	0
2022-08-12	28.800	28.800	28.700	28.700	27.636	1,300
2022-08-11	28.550	28.900	28.550	28.900	27.829	2,260
2022-08-10	27.100	28.550	27.100	28.500	27.444	21,700

← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.3000 TWD
2023-07-26	0.6000 TWD
2022-07-18	0.4000 TWD
2021-07-20	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.