Skytech Inc. (TPE:6937)
Taiwan · Delayed Price · Currency is TWD 273.50
+1.50 (0.55%)
Oct 23, 2025, 2:38 PM CST
Skytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 272.00 | 277.50 | 268.00 | 273.50 | 273.50 | 0.55% | 552,444 |
| 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% | 1,711,039 |
| Sep 30, 2025 | 239.50 | 259.00 | 239.50 | 255.00 | 255.00 | 6.25% | 1,090,007 |
| Sep 29, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 603,031 |
| 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 |
| Sep 18, 2025 | 251.50 | 254.00 | 245.50 | 250.00 | 250.00 | -1.57% | 734,249 |
| Sep 17, 2025 | 267.50 | 267.50 | 246.00 | 254.00 | 254.00 | -3.24% | 1,716,881 |
| Sep 16, 2025 | 266.00 | 277.50 | 262.50 | 262.50 | 262.50 | -2.23% | 1,676,370 |
| Sep 15, 2025 | 259.00 | 271.50 | 259.00 | 268.50 | 268.50 | 3.87% | 2,313,491 |
| Sep 12, 2025 | 268.00 | 268.00 | 256.00 | 258.50 | 258.50 | -1.15% | 1,860,109 |
| Sep 11, 2025 | 270.00 | 271.00 | 260.00 | 261.50 | 261.50 | -3.33% | 3,498,484 |
| Sep 10, 2025 | 260.00 | 270.50 | 260.00 | 270.50 | 270.50 | 9.96% | 4,882,421 |
| Sep 9, 2025 | 257.00 | 266.00 | 240.00 | 246.00 | 246.00 | -1.60% | 3,404,209 |
| Sep 8, 2025 | 248.00 | 250.00 | 232.50 | 250.00 | 250.00 | 9.89% | 980,782 |
| Sep 5, 2025 | 216.50 | 228.50 | 216.00 | 227.50 | 227.50 | 6.31% | 1,456,399 |
| Sep 4, 2025 | 213.50 | 222.00 | 212.50 | 214.00 | 214.00 | 5.94% | 1,337,455 |
| Sep 3, 2025 | 202.00 | 204.00 | 200.50 | 202.00 | 202.00 | - | 146,163 |
| Sep 2, 2025 | 206.00 | 211.00 | 199.50 | 202.00 | 202.00 | -0.98% | 363,175 |
| Sep 1, 2025 | 215.50 | 217.50 | 203.00 | 204.00 | 204.00 | -4.45% | 576,934 |
| 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 |