Tsky Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 29.950 | 30.000 | 28.900 | 29.350 | 27.829 | 53,393 |
| 2021-11-10 | 28.350 | 31.400 | 28.350 | 31.250 | 29.631 | 36,225 |
| 2021-11-09 | 28.050 | 28.350 | 27.900 | 28.350 | 26.881 | 20,720 |
| 2021-11-08 | 28.100 | 28.150 | 27.450 | 28.150 | 26.691 | 4,261 |
| 2021-11-05 | 28.100 | 28.600 | 27.300 | 28.150 | 26.691 | 80,729 |
| 2021-11-04 | 29.000 | 29.000 | 27.800 | 28.450 | 26.976 | 57,760 |
| 2021-11-03 | 28.900 | 29.150 | 28.450 | 28.700 | 27.213 | 8,160 |
| 2021-11-02 | 28.950 | 29.450 | 28.200 | 29.050 | 27.545 | 9,137 |
| 2021-11-01 | 29.550 | 30.150 | 28.750 | 29.550 | 28.019 | 49,080 |
| 2021-10-29 | 32.650 | 32.650 | 29.500 | 30.100 | 28.540 | 97,685 |
| 2021-10-28 | 29.050 | 33.300 | 29.000 | 32.050 | 30.389 | 165,852 |
| 2021-10-27 | 28.800 | 29.450 | 28.550 | 28.900 | 27.402 | 2,177 |
| 2021-10-26 | 29.000 | 29.150 | 28.400 | 29.100 | 27.592 | 83,132 |
| 2021-10-25 | 27.900 | 29.050 | 27.800 | 29.000 | 27.497 | 187,640 |
← NewerPage 21 of 21 · 1,214 trading days
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.