Tsky Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.250	29.250	28.750	28.950	27.450	5,010
2022-02-14	29.000	29.250	28.800	29.250	27.734	4,030
2022-02-11	29.000	29.250	29.000	29.250	27.734	13,448
2022-02-10	28.900	29.250	28.900	29.100	27.592	36,710
2022-02-09	29.900	29.950	28.350	29.250	27.734	133,270
2022-02-08	30.500	30.500	30.500	30.500	28.920	0
2022-02-07	29.550	30.500	29.500	30.500	28.920	23,000
2022-01-26	29.500	29.500	29.300	29.500	27.971	18,117
2022-01-25	29.400	29.500	29.250	29.250	27.734	9,000
2022-01-24	28.950	29.700	28.950	29.700	28.161	3,210
2022-01-21	29.900	30.000	29.500	29.700	28.161	9,367
2022-01-20	30.900	30.900	30.050	30.100	28.540	21,010
2022-01-19	29.600	31.050	29.600	30.200	28.635	24,180
2022-01-18	30.700	30.700	29.600	29.600	28.066	36,526
2022-01-17	29.400	31.200	29.400	31.100	29.488	85,534
2022-01-14	28.550	29.350	28.550	29.200	27.687	13,260
2022-01-13	29.650	29.700	29.050	29.050	27.545	59,318
2022-01-12	28.000	30.050	27.850	29.000	27.497	135,319
2022-01-11	27.300	27.500	27.050	27.500	26.075	12,005
2022-01-10	27.050	27.200	26.850	27.050	25.648	53,400
2022-01-07	26.750	27.000	26.750	26.800	25.411	5,000
2022-01-06	27.200	27.200	26.900	26.900	25.506	13,000
2022-01-05	27.450	27.450	26.900	27.000	25.601	12,500
2022-01-04	27.750	27.800	27.400	27.400	25.980	39,167
2022-01-03	28.500	28.500	27.850	27.850	26.407	13,017
2021-12-30	28.500	28.950	28.500	28.500	27.023	7,818
2021-12-29	29.800	29.900	28.950	29.000	27.497	48,421
2021-12-28	26.900	29.550	26.900	28.550	27.071	55,081
2021-12-27	27.250	27.250	26.800	26.900	25.506	2,819
2021-12-24	27.250	27.250	26.600	27.000	25.601	9,301
2021-12-23	26.600	26.700	26.350	26.600	25.222	20,518
2021-12-22	26.500	27.000	26.350	26.550	25.174	18,796
2021-12-21	27.050	27.050	27.050	27.050	25.648	14
2021-12-20	27.050	27.050	26.500	26.500	25.127	1,101
2021-12-17	26.950	26.950	26.950	26.950	25.553	6,000
2021-12-16	27.000	27.000	26.850	27.000	25.601	11,218
2021-12-15	27.000	27.000	26.900	27.000	25.601	24,218
2021-12-14	27.300	27.550	26.900	27.100	25.696	85,394
2021-12-13	27.400	27.650	27.400	27.500	26.075	15,028
2021-12-10	27.900	27.900	27.400	27.600	26.170	24,505
2021-12-09	27.900	28.050	27.900	28.050	26.596	2,052
2021-12-08	27.250	27.950	27.250	27.350	25.933	3,230
2021-12-07	27.250	27.500	27.200	27.450	26.028	15,218
2021-12-06	27.450	27.950	27.450	27.450	26.028	4,010
2021-12-03	27.700	28.150	27.350	28.150	26.691	1,128
2021-12-02	27.100	27.550	27.100	27.550	26.122	8,208
2021-12-01	27.750	27.750	27.750	27.750	26.312	3,010
2021-11-30	27.350	27.600	27.350	27.350	25.933	12,471
2021-11-29	27.350	27.350	26.200	27.350	25.933	12,758
2021-11-26	27.600	27.750	26.950	27.750	26.312	67,164
2021-11-25	27.750	27.800	27.150	27.600	26.170	25,281
2021-11-24	27.800	28.100	27.800	28.100	26.644	6,724
2021-11-23	27.850	28.000	27.800	27.900	26.454	6,151
2021-11-22	28.950	28.950	27.550	27.850	26.407	48,694
2021-11-19	29.950	30.000	28.800	28.900	27.402	20,379
2021-11-18	30.000	30.100	29.500	29.950	28.398	10,488
2021-11-17	30.100	30.250	29.550	29.700	28.161	27,366
2021-11-16	29.600	30.150	29.350	30.100	28.540	22,376
2021-11-15	29.100	29.600	28.750	29.600	28.066	20,235
2021-11-12	28.550	29.350	28.500	29.350	27.829	9,140

← NewerPage 20 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.