Skytech Inc. (TPE:6937)
Taiwan · Delayed Price · Currency is TWD 220.00
-3.50 (-1.57%)
At close: Feb 11, 2026
Skytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 222.00 | 224.00 | 217.00 | 220.00 | 220.00 | -1.57% | 307,061 |
| Feb 10, 2026 | 234.00 | 238.50 | 223.00 | 223.50 | 223.50 | -4.08% | 1,046,412 |
| Feb 9, 2026 | 219.50 | 233.00 | 215.00 | 233.00 | 233.00 | 9.91% | 737,201 |
| Feb 6, 2026 | 225.00 | 225.00 | 212.00 | 212.00 | 212.00 | -7.02% | 449,738 |
| Feb 5, 2026 | 234.00 | 240.00 | 223.50 | 228.00 | 228.00 | 0.44% | 1,480,984 |
| Feb 4, 2026 | 206.50 | 228.00 | 200.50 | 227.00 | 227.00 | 8.35% | 564,883 |
| Feb 3, 2026 | 209.00 | 210.50 | 206.50 | 209.50 | 209.50 | 1.45% | 144,032 |
| Feb 2, 2026 | 201.00 | 209.50 | 199.50 | 206.50 | 206.50 | -0.24% | 297,561 |
| Jan 30, 2026 | 214.50 | 214.50 | 206.00 | 207.00 | 207.00 | -2.82% | 200,102 |
| Jan 29, 2026 | 218.00 | 218.00 | 211.00 | 213.00 | 213.00 | -2.52% | 265,620 |
| Jan 28, 2026 | 221.00 | 225.00 | 217.00 | 218.50 | 218.50 | -1.13% | 331,247 |
| Jan 27, 2026 | 217.50 | 222.50 | 217.50 | 221.00 | 221.00 | 2.55% | 286,793 |
| Jan 26, 2026 | 216.00 | 217.50 | 215.50 | 215.50 | 215.50 | -0.69% | 162,064 |
| Jan 23, 2026 | 220.00 | 221.00 | 215.50 | 217.00 | 217.00 | -0.46% | 222,945 |
| Jan 22, 2026 | 219.50 | 223.00 | 216.50 | 218.00 | 218.00 | - | 284,577 |
| Jan 21, 2026 | 223.00 | 225.00 | 216.50 | 218.00 | 218.00 | -3.75% | 358,449 |
| Jan 20, 2026 | 223.00 | 228.00 | 223.00 | 226.50 | 226.50 | 1.57% | 242,049 |
| Jan 19, 2026 | 229.00 | 229.00 | 222.50 | 223.00 | 223.00 | -2.62% | 355,546 |
| Jan 16, 2026 | 238.00 | 239.50 | 229.00 | 229.00 | 229.00 | -1.51% | 354,408 |
| Jan 15, 2026 | 235.00 | 238.00 | 230.00 | 232.50 | 232.50 | -1.06% | 229,803 |
| Jan 14, 2026 | 235.00 | 245.00 | 234.00 | 235.00 | 235.00 | 0.86% | 437,258 |
| Jan 13, 2026 | 240.00 | 242.50 | 232.50 | 233.00 | 233.00 | -1.89% | 301,721 |
| Jan 12, 2026 | 243.00 | 244.50 | 236.00 | 237.50 | 237.50 | -3.46% | 551,927 |
| Jan 9, 2026 | 238.00 | 246.00 | 228.00 | 246.00 | 246.00 | 4.24% | 443,564 |
| Jan 8, 2026 | 245.50 | 248.00 | 235.50 | 236.00 | 236.00 | -1.87% | 461,252 |
| Jan 7, 2026 | 245.00 | 246.50 | 239.50 | 240.50 | 240.50 | -2.83% | 448,444 |
| Jan 6, 2026 | 253.00 | 257.00 | 246.00 | 247.50 | 247.50 | -3.13% | 676,383 |
| Jan 5, 2026 | 258.00 | 265.00 | 253.00 | 255.50 | 255.50 | 2.00% | 1,380,838 |
| Jan 2, 2026 | 243.00 | 258.50 | 239.50 | 250.50 | 250.50 | 3.94% | 1,431,859 |
| Dec 31, 2025 | 234.50 | 246.50 | 228.50 | 241.00 | 241.00 | 5.01% | 1,017,910 |
| Dec 30, 2025 | 220.50 | 233.00 | 215.00 | 229.50 | 229.50 | 4.32% | 496,361 |
| Dec 29, 2025 | 216.50 | 223.00 | 214.00 | 220.00 | 220.00 | 0.69% | 152,219 |
| Dec 26, 2025 | 217.50 | 220.50 | 216.00 | 218.50 | 218.50 | 0.46% | 124,980 |
| Dec 24, 2025 | 222.50 | 222.50 | 216.00 | 217.50 | 217.50 | -1.81% | 121,781 |
| Dec 23, 2025 | 221.00 | 223.00 | 219.50 | 221.50 | 221.50 | 0.68% | 76,888 |
| Dec 22, 2025 | 216.50 | 221.00 | 216.50 | 220.00 | 220.00 | 2.09% | 167,851 |
| Dec 19, 2025 | 212.50 | 216.50 | 212.50 | 215.50 | 215.50 | 1.89% | 155,038 |
| Dec 18, 2025 | 212.00 | 212.50 | 207.50 | 211.50 | 211.50 | -0.94% | 175,139 |
| Dec 17, 2025 | 216.50 | 217.50 | 212.00 | 213.50 | 213.50 | -0.93% | 144,620 |
| Dec 16, 2025 | 213.00 | 225.50 | 213.00 | 215.50 | 215.50 | 0.47% | 403,834 |
| Dec 15, 2025 | 215.00 | 217.50 | 211.00 | 214.50 | 214.50 | -2.28% | 111,331 |
| Dec 12, 2025 | 223.00 | 224.50 | 218.50 | 219.50 | 219.50 | -1.13% | 110,458 |
| Dec 11, 2025 | 221.50 | 227.50 | 220.50 | 222.00 | 222.00 | 1.37% | 241,018 |
| Dec 10, 2025 | 225.50 | 225.50 | 219.00 | 219.00 | 219.00 | -1.57% | 136,129 |
| Dec 9, 2025 | 221.50 | 226.00 | 220.50 | 222.50 | 222.50 | 1.83% | 254,405 |
| Dec 8, 2025 | 217.50 | 222.50 | 217.00 | 218.50 | 218.50 | 1.39% | 185,628 |
| Dec 5, 2025 | 218.00 | 218.00 | 214.00 | 215.50 | 215.50 | -1.15% | 101,791 |
| Dec 4, 2025 | 222.00 | 225.00 | 218.00 | 218.00 | 218.00 | -1.13% | 104,173 |
| 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 |