Skytech Inc. (TPE:6937)
Taiwan · Delayed Price · Currency is TWD 220.50
+2.50 (1.15%)
Dec 3, 2025, 1:35 PM CST
Skytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 219.50 | 222.50 | 219.50 | 220.50 | 220.50 | 1.15% | 105,818 |
| Dec 2, 2025 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | 0.69% | 101,208 |
| Dec 1, 2025 | 219.00 | 219.00 | 214.00 | 216.50 | 216.50 | -1.14% | 106,606 |
| Nov 28, 2025 | 217.50 | 220.50 | 217.50 | 219.00 | 219.00 | 0.69% | 134,989 |
| Nov 27, 2025 | 220.00 | 221.50 | 215.00 | 217.50 | 217.50 | -1.14% | 203,649 |
| Nov 26, 2025 | 212.50 | 221.50 | 212.50 | 220.00 | 220.00 | 4.76% | 280,163 |
| Nov 25, 2025 | 212.00 | 212.50 | 208.50 | 210.00 | 210.00 | 0.96% | 164,822 |
| Nov 24, 2025 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 1.96% | 150,539 |
| Nov 21, 2025 | 203.00 | 208.00 | 202.50 | 204.00 | 204.00 | -4.45% | 313,454 |
| Nov 20, 2025 | 211.50 | 216.00 | 209.00 | 213.50 | 213.50 | 3.89% | 252,406 |
| Nov 19, 2025 | 208.00 | 215.00 | 204.50 | 205.50 | 205.50 | -2.14% | 236,692 |
| Nov 18, 2025 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | -3.67% | 275,828 |
| Nov 17, 2025 | 218.50 | 222.50 | 216.50 | 218.00 | 218.00 | -0.23% | 260,433 |
| Nov 14, 2025 | 223.00 | 223.00 | 218.00 | 218.50 | 218.50 | -2.46% | 273,880 |
| Nov 13, 2025 | 227.50 | 228.50 | 222.00 | 224.00 | 224.00 | -1.10% | 275,912 |
| Nov 12, 2025 | 229.50 | 232.00 | 226.50 | 226.50 | 226.50 | - | 141,322 |
| Nov 11, 2025 | 230.00 | 235.00 | 226.50 | 226.50 | 226.50 | -1.31% | 294,812 |
| Nov 10, 2025 | 235.50 | 239.50 | 228.50 | 229.50 | 229.50 | -4.97% | 569,744 |
| Nov 7, 2025 | 241.00 | 246.00 | 241.00 | 241.50 | 241.50 | -3.21% | 345,444 |
| Nov 6, 2025 | 253.00 | 253.50 | 248.00 | 249.50 | 249.50 | 1.01% | 193,837 |
| Nov 5, 2025 | 244.50 | 248.00 | 242.00 | 247.00 | 247.00 | -1.40% | 316,099 |
| Nov 4, 2025 | 265.00 | 265.00 | 250.50 | 250.50 | 250.50 | -5.11% | 495,095 |
| Nov 3, 2025 | 258.00 | 266.50 | 252.00 | 264.00 | 264.00 | 2.33% | 666,018 |
| Oct 31, 2025 | 258.00 | 262.00 | 254.50 | 258.00 | 258.00 | 0.39% | 401,711 |
| Oct 30, 2025 | 268.00 | 269.00 | 257.00 | 257.00 | 257.00 | -4.46% | 806,554 |
| Oct 29, 2025 | 273.00 | 276.50 | 269.00 | 269.00 | 269.00 | -1.10% | 297,203 |
| Oct 28, 2025 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | -2.86% | 410,474 |
| Oct 27, 2025 | 282.00 | 282.00 | 271.00 | 280.00 | 280.00 | 2.38% | 512,516 |
| Oct 23, 2025 | 272.00 | 277.50 | 268.00 | 273.50 | 273.50 | 0.55% | 553,499 |
| Oct 22, 2025 | 280.50 | 281.00 | 269.00 | 272.00 | 272.00 | -2.51% | 611,323 |
| Oct 21, 2025 | 284.00 | 288.50 | 279.00 | 279.00 | 279.00 | -1.76% | 547,796 |
| Oct 20, 2025 | 284.50 | 286.50 | 279.50 | 284.00 | 284.00 | - | 677,961 |
| Oct 17, 2025 | 286.00 | 287.00 | 280.50 | 284.00 | 284.00 | -2.57% | 1,201,294 |
| Oct 16, 2025 | 277.50 | 291.50 | 272.00 | 291.50 | 291.50 | 7.76% | 2,517,539 |
| Oct 15, 2025 | 272.50 | 273.50 | 267.00 | 270.50 | 270.50 | 0.19% | 930,735 |
| Oct 14, 2025 | 290.00 | 292.00 | 270.00 | 270.00 | 270.00 | -4.26% | 3,049,956 |
| Oct 13, 2025 | 259.00 | 282.00 | 255.00 | 282.00 | 282.00 | 5.62% | 1,925,548 |
| Oct 9, 2025 | 261.00 | 274.00 | 257.50 | 267.00 | 267.00 | 3.29% | 1,812,337 |
| Oct 8, 2025 | 258.50 | 258.50 | 252.00 | 258.50 | 258.50 | 0.19% | 537,488 |
| Oct 7, 2025 | 259.50 | 262.00 | 253.00 | 258.00 | 258.00 | 0.58% | 681,640 |
| Oct 3, 2025 | 265.50 | 266.50 | 255.00 | 256.50 | 256.50 | -1.16% | 632,163 |
| Oct 2, 2025 | 265.50 | 272.00 | 259.50 | 259.50 | 259.50 | 0.39% | 1,745,697 |
| Oct 1, 2025 | 256.00 | 260.50 | 251.50 | 258.50 | 258.50 | 1.37% | 1,106,851 |
| Sep 30, 2025 | 239.50 | 259.00 | 239.50 | 255.00 | 255.00 | 6.25% | 614,550 |
| Sep 26, 2025 | 246.50 | 248.50 | 234.00 | 240.00 | 240.00 | -4.57% | 666,784 |
| Sep 25, 2025 | 263.00 | 263.50 | 250.50 | 251.50 | 251.50 | -4.37% | 760,654 |
| Sep 24, 2025 | 253.00 | 265.50 | 252.50 | 263.00 | 263.00 | 4.16% | 1,238,009 |
| Sep 23, 2025 | 252.50 | 262.00 | 249.50 | 252.50 | 252.50 | 1.00% | 767,356 |
| Sep 22, 2025 | 247.00 | 255.00 | 247.00 | 250.00 | 250.00 | 0.81% | 568,750 |
| Sep 19, 2025 | 250.00 | 253.00 | 247.00 | 248.00 | 248.00 | -0.80% | 487,806 |