Skytech Inc. (TPE:6937)
Taiwan · Delayed Price · Currency is TWD 213.50
+5.00 (2.40%)
Aug 29, 2025, 1:30 PM CST
Skytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 209.00 | 216.00 | 209.00 | 213.50 | 213.50 | 2.40% | 721,220 |
| Aug 28, 2025 | 210.50 | 211.00 | 207.00 | 208.50 | 208.50 | -0.48% | 206,239 |
| Aug 27, 2025 | 209.00 | 210.00 | 206.50 | 209.50 | 209.50 | 1.45% | 313,095 |
| Aug 26, 2025 | 203.50 | 207.00 | 200.00 | 206.50 | 206.50 | 1.72% | 231,872 |
| Aug 25, 2025 | 199.00 | 209.50 | 199.00 | 203.00 | 203.00 | 3.31% | 504,121 |
| Aug 22, 2025 | 202.50 | 202.50 | 195.00 | 196.50 | 196.50 | -2.48% | 407,869 |
| Aug 21, 2025 | 203.00 | 207.00 | 201.50 | 201.50 | 201.50 | 1.26% | 207,969 |
| Aug 20, 2025 | 210.00 | 213.00 | 198.50 | 199.00 | 199.00 | -3.86% | 641,464 |
| Aug 19, 2025 | 207.50 | 210.00 | 204.00 | 207.00 | 207.00 | 1.47% | 329,388 |
| Aug 18, 2025 | 201.00 | 209.00 | 200.50 | 204.00 | 204.00 | 0.25% | 264,030 |
| Aug 15, 2025 | 205.50 | 208.00 | 203.00 | 203.50 | 203.50 | -0.97% | 173,327 |
| Aug 14, 2025 | 206.50 | 206.50 | 201.50 | 205.50 | 205.50 | 0.74% | 290,505 |
| Aug 13, 2025 | 200.50 | 207.00 | 200.00 | 204.00 | 204.00 | 2.00% | 272,595 |
| Aug 12, 2025 | 200.00 | 202.00 | 197.50 | 200.00 | 200.00 | 0.25% | 180,862 |
| Aug 11, 2025 | 203.00 | 203.00 | 196.00 | 199.50 | 199.50 | -3.86% | 554,493 |
| Aug 8, 2025 | 212.00 | 212.00 | 207.00 | 207.50 | 207.50 | -1.66% | 201,642 |
| Aug 7, 2025 | 203.00 | 214.50 | 203.00 | 211.00 | 211.00 | 3.94% | 504,900 |
| Aug 6, 2025 | 205.50 | 207.00 | 203.00 | 203.00 | 203.00 | -2.17% | 143,491 |
| Aug 5, 2025 | 208.00 | 209.50 | 206.00 | 207.50 | 207.50 | 1.47% | 149,164 |
| Aug 4, 2025 | 206.50 | 209.00 | 203.00 | 204.50 | 204.50 | -1.21% | 176,040 |
| Aug 1, 2025 | 196.50 | 209.00 | 191.00 | 207.00 | 207.00 | 4.28% | 298,345 |
| Jul 31, 2025 | 198.00 | 201.00 | 197.00 | 198.50 | 198.50 | 0.25% | 127,458 |
| Jul 30, 2025 | 199.50 | 199.50 | 195.00 | 198.00 | 198.00 | -0.50% | 221,001 |
| Jul 29, 2025 | 205.00 | 205.00 | 198.50 | 199.00 | 199.00 | -3.16% | 301,151 |
| Jul 28, 2025 | 207.00 | 207.00 | 201.00 | 205.50 | 205.50 | - | 125,050 |
| Jul 25, 2025 | 206.00 | 207.50 | 204.00 | 205.50 | 205.50 | -0.72% | 96,878 |
| Jul 24, 2025 | 208.50 | 208.50 | 203.50 | 207.00 | 207.00 | 0.73% | 137,781 |
| Jul 23, 2025 | 205.50 | 208.00 | 204.50 | 205.50 | 205.50 | 0.74% | 147,050 |
| Jul 22, 2025 | 214.00 | 214.50 | 204.00 | 204.00 | 204.00 | -4.23% | 295,207 |
| Jul 21, 2025 | 217.50 | 219.00 | 213.00 | 213.00 | 213.00 | -1.84% | 203,299 |
| Jul 18, 2025 | 224.00 | 227.00 | 217.00 | 217.00 | 217.00 | -1.59% | 672,064 |
| Jul 17, 2025 | 214.50 | 223.00 | 214.50 | 220.50 | 220.50 | 4.01% | 535,030 |
| Jul 16, 2025 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 0.71% | 259,001 |
| Jul 15, 2025 | 209.00 | 212.50 | 208.00 | 210.50 | 210.50 | 0.96% | 230,001 |
| Jul 14, 2025 | 214.00 | 214.00 | 208.50 | 208.50 | 208.50 | -3.47% | 196,100 |
| Jul 11, 2025 | 212.00 | 217.00 | 212.00 | 216.00 | 216.00 | 1.89% | 243,005 |
| Jul 10, 2025 | 211.00 | 217.00 | 211.00 | 212.00 | 212.00 | 1.68% | 246,002 |
| Jul 9, 2025 | 207.00 | 212.00 | 204.50 | 208.50 | 208.50 | 0.24% | 209,025 |
| Jul 8, 2025 | 210.00 | 212.50 | 205.00 | 208.00 | 208.00 | -1.89% | 283,315 |
| Jul 7, 2025 | 224.50 | 224.50 | 211.00 | 212.00 | 209.90 | -4.93% | 345,091 |
| Jul 4, 2025 | 235.00 | 235.50 | 222.50 | 223.00 | 220.79 | -4.29% | 680,409 |
| Jul 3, 2025 | 236.00 | 237.50 | 228.50 | 233.00 | 230.69 | 0.87% | 1,372,115 |
| Jul 2, 2025 | 216.00 | 234.00 | 213.50 | 231.00 | 228.71 | 8.45% | 1,612,149 |
| Jul 1, 2025 | 216.00 | 219.50 | 211.50 | 213.00 | 210.89 | -1.39% | 426,161 |
| Jun 30, 2025 | 227.00 | 227.00 | 215.50 | 216.00 | 213.86 | -4.85% | 711,090 |
| Jun 27, 2025 | 224.00 | 233.50 | 222.50 | 227.00 | 224.75 | 1.79% | 1,066,037 |
| Jun 26, 2025 | 226.00 | 232.00 | 222.00 | 223.00 | 220.79 | -0.67% | 1,159,750 |
| Jun 25, 2025 | 227.50 | 233.50 | 221.50 | 224.50 | 222.28 | 2.75% | 2,595,051 |
| Jun 24, 2025 | 204.00 | 218.50 | 203.00 | 218.50 | 216.33 | 9.80% | 766,000 |
| Jun 23, 2025 | 192.00 | 199.50 | 189.50 | 199.00 | 197.03 | 1.53% | 255,001 |