Skytech Inc. (TPE:6937)
Taiwan · Delayed Price · Currency is TWD 207.00
+8.50 (4.28%)
Aug 1, 2025, 1:30 PM CST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 197.00 | 198.00 | 192.50 | 196.00 | 194.06 | -0.51% | 171,000 |
| Jun 19, 2025 | 202.00 | 203.00 | 196.00 | 197.00 | 195.05 | -2.48% | 260,003 |
| Jun 18, 2025 | 205.00 | 207.00 | 201.00 | 202.00 | 200.00 | -1.46% | 378,028 |
| Jun 17, 2025 | 204.50 | 207.00 | 201.50 | 205.00 | 202.97 | 1.23% | 592,041 |
| Jun 16, 2025 | 199.00 | 202.50 | 196.00 | 202.50 | 200.49 | 1.50% | 307,050 |
| Jun 13, 2025 | 204.50 | 208.00 | 198.00 | 199.50 | 197.52 | -3.62% | 657,037 |
| Jun 12, 2025 | 196.50 | 208.00 | 193.00 | 207.00 | 204.95 | 5.61% | 972,266 |
| Jun 11, 2025 | 189.50 | 199.50 | 189.00 | 196.00 | 194.06 | 3.98% | 656,100 |
| Jun 10, 2025 | 189.00 | 192.50 | 186.50 | 188.50 | 186.63 | 0.80% | 278,080 |
| Jun 9, 2025 | 190.50 | 191.50 | 183.00 | 187.00 | 185.15 | 1.91% | 444,001 |
| Jun 6, 2025 | 187.50 | 190.50 | 183.50 | 183.50 | 181.68 | -2.13% | 281,461 |
| Jun 5, 2025 | 200.00 | 201.00 | 187.00 | 187.50 | 185.64 | -3.60% | 1,037,957 |
| Jun 4, 2025 | 180.00 | 194.50 | 180.00 | 194.50 | 192.57 | 9.89% | 724,100 |
| Jun 3, 2025 | 176.50 | 180.50 | 176.50 | 177.00 | 175.25 | -0.84% | 93,020 |
| Jun 2, 2025 | 183.00 | 183.00 | 173.50 | 178.50 | 176.73 | -3.51% | 290,008 |
| May 29, 2025 | 183.00 | 185.50 | 180.50 | 185.00 | 183.17 | 1.65% | 603,042 |
| May 28, 2025 | 188.00 | 192.00 | 182.00 | 182.00 | 180.20 | -1.09% | 229,022 |
| May 27, 2025 | 186.00 | 188.00 | 183.50 | 184.00 | 182.18 | -1.34% | 201,020 |
| May 26, 2025 | 190.50 | 190.50 | 186.00 | 186.50 | 184.65 | -2.10% | 202,070 |
| May 23, 2025 | 193.50 | 200.00 | 190.00 | 190.50 | 188.61 | -1.30% | 224,003 |