Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.650	27.050	26.650	27.050	26.048	1,010
2022-08-08	27.400	27.400	26.500	27.400	26.385	2,110
2022-08-05	26.450	27.150	26.400	27.000	25.999	18,250
2022-08-04	26.550	27.400	26.450	27.400	26.385	4,420
2022-08-03	27.400	27.500	26.200	27.350	26.336	21,339
2022-08-02	27.400	27.900	27.350	27.350	26.336	5,100
2022-08-01	28.600	28.600	28.000	28.000	26.962	15,000
2022-07-29	29.350	29.350	29.000	29.000	27.925	8,010
2022-07-28	29.750	30.100	29.050	29.450	28.359	9,090
2022-07-27	28.600	30.000	28.600	29.500	28.407	42,260
2022-07-26	27.900	29.650	27.900	29.100	28.022	16,930
2022-07-25	26.950	27.200	26.950	27.200	26.192	24,700
2022-07-22	26.300	27.150	26.300	27.150	26.144	1,020
2022-07-21	26.000	27.150	26.000	27.150	26.144	5,020
2022-07-20	25.850	25.850	25.850	25.850	24.892	0
2022-07-19	25.850	25.850	25.850	25.850	24.892	6,000
2022-07-18	25.950	26.050	25.800	26.000	25.036	38,332
2022-07-15	26.800	26.800	26.100	26.100	24.748	150
2022-07-14	26.550	26.550	26.550	26.550	25.174	0
2022-07-13	26.550	26.550	26.550	26.550	25.174	0
2022-07-12	26.050	26.650	25.750	26.550	25.174	5,612
2022-07-11	27.000	27.050	26.050	26.650	25.269	12,530
2022-07-08	26.750	27.000	26.750	27.000	25.601	5,010
2022-07-07	26.750	26.750	26.750	26.750	25.364	1,000
2022-07-06	26.000	26.000	26.000	26.000	24.653	0
2022-07-05	26.000	26.000	26.000	26.000	24.653	0
2022-07-04	26.000	26.000	26.000	26.000	24.653	0
2022-07-01	26.000	26.000	26.000	26.000	24.653	0
2022-06-30	26.000	26.000	26.000	26.000	24.653	0
2022-06-29	26.100	26.200	25.800	26.000	24.653	30,600
2022-06-28	26.100	26.550	26.050	26.500	25.127	4,020
2022-06-27	26.100	26.500	26.100	26.500	25.127	4,001
2022-06-24	26.150	26.150	26.150	26.150	24.795	1,000
2022-06-23	26.950	27.450	26.200	26.550	25.174	58,165
2022-06-22	26.950	27.550	26.900	26.900	25.506	10,010
2022-06-21	27.050	27.750	27.000	27.750	26.312	17,010
2022-06-20	26.900	27.950	26.900	27.950	26.502	7,010
2022-06-17	28.050	28.050	26.750	28.050	26.596	5,466
2022-06-16	28.050	28.050	28.050	28.050	26.596	0
2022-06-15	28.050	28.050	28.050	28.050	26.596	456
2022-06-14	28.000	28.100	27.150	27.150	25.743	8,170
2022-06-13	28.500	28.600	28.400	28.500	27.023	8,000
2022-06-10	28.600	29.350	28.450	29.250	27.734	20,020
2022-06-09	30.050	30.050	30.050	30.050	28.493	0
2022-06-08	29.050	30.050	29.050	30.050	28.493	310
2022-06-07	29.250	29.250	29.250	29.250	27.734	1,000
2022-06-06	30.450	30.450	28.550	28.800	27.308	32,900
2022-06-02	30.150	33.150	30.050	30.900	29.299	122,295
2022-06-01	29.400	29.450	28.700	29.400	27.877	10,330
2022-05-31	28.000	28.950	28.000	28.950	27.450	9,050
2022-05-30	26.350	28.850	26.350	28.800	27.308	29,020
2022-05-27	26.300	26.300	26.150	26.150	24.795	8,000
2022-05-26	26.200	26.950	26.050	26.350	24.985	9,030
2022-05-25	26.250	26.250	26.200	26.200	24.842	1,400
2022-05-24	25.100	26.300	25.100	26.300	24.937	8,610
2022-05-23	25.500	26.350	25.350	26.250	24.890	8,361
2022-05-20	25.500	25.800	25.500	25.800	24.463	14,000
2022-05-19	25.250	26.350	25.150	25.150	23.847	21,810
2022-05-18	25.500	26.350	25.500	26.350	24.985	3,010
2022-05-17	25.150	25.550	25.000	25.550	24.226	111,070

← NewerPage 18 of 21 · 1,215 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.