Skytech Inc. (TPE:6937)
Taiwan · Delayed Price · Currency is TWD 274.00
+12.00 (4.58%)
Aug 26, 2026, 1:30 PM CST
Skytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 262.00 | 265.00 | 253.00 | 262.00 | 262.00 | 0.58% | 177,164 |
| Aug 24, 2026 | 260.00 | 266.50 | 260.00 | 260.50 | 260.50 | 0.19% | 156,197 |
| Aug 21, 2026 | 265.50 | 265.50 | 257.50 | 260.00 | 260.00 | -2.62% | 210,311 |
| Aug 20, 2026 | 272.00 | 272.00 | 261.50 | 267.00 | 267.00 | 0.75% | 166,635 |
| Aug 19, 2026 | 266.00 | 271.00 | 261.50 | 265.00 | 265.00 | -1.85% | 216,386 |
| Aug 18, 2026 | 287.00 | 287.00 | 269.50 | 270.00 | 270.00 | -3.91% | 302,911 |
| Aug 17, 2026 | 279.00 | 288.50 | 277.50 | 281.00 | 281.00 | 0.36% | 196,109 |
| Aug 14, 2026 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | -4.60% | 398,920 |
| Aug 13, 2026 | 296.00 | 309.50 | 293.00 | 293.50 | 293.50 | 0.69% | 802,578 |
| Aug 12, 2026 | 290.00 | 292.50 | 286.50 | 291.50 | 291.50 | 1.57% | 514,742 |
| Aug 11, 2026 | 271.50 | 293.00 | 270.00 | 287.00 | 287.00 | 6.10% | 1,052,296 |
| Aug 10, 2026 | 248.50 | 270.50 | 248.50 | 270.50 | 270.50 | 9.96% | 660,240 |
| Aug 7, 2026 | 259.00 | 261.00 | 246.00 | 246.00 | 246.00 | -6.29% | 424,334 |
| Aug 6, 2026 | 260.50 | 264.00 | 253.50 | 262.50 | 262.50 | 0.96% | 276,943 |
| Aug 5, 2026 | 261.50 | 265.00 | 257.00 | 260.00 | 260.00 | 2.36% | 325,787 |
| Aug 4, 2026 | 256.00 | 264.00 | 254.00 | 254.00 | 254.00 | -1.74% | 232,804 |
| Aug 3, 2026 | 252.00 | 262.50 | 250.00 | 258.50 | 258.50 | 1.77% | 257,722 |
| Jul 31, 2026 | 253.00 | 256.00 | 248.00 | 254.00 | 254.00 | 8.09% | 326,648 |
| Jul 30, 2026 | 241.00 | 242.00 | 231.00 | 235.00 | 235.00 | -1.47% | 397,475 |
| Jul 29, 2026 | 255.00 | 257.50 | 229.00 | 238.50 | 238.50 | -6.10% | 928,347 |
| Jul 28, 2026 | 256.00 | 265.00 | 251.00 | 254.00 | 254.00 | -7.97% | 494,434 |
| Jul 27, 2026 | 286.00 | 290.00 | 270.50 | 276.00 | 276.00 | -4.83% | 483,457 |
| Jul 24, 2026 | 289.00 | 303.50 | 280.50 | 290.00 | 290.00 | -0.34% | 869,439 |
| Jul 23, 2026 | 292.00 | 299.50 | 283.00 | 291.00 | 291.00 | 1.04% | 732,561 |
| Jul 22, 2026 | 273.50 | 295.00 | 271.00 | 288.00 | 288.00 | 7.26% | 794,078 |
| Jul 21, 2026 | 274.50 | 275.50 | 262.50 | 268.50 | 268.50 | 0.75% | 317,463 |
| Jul 20, 2026 | 267.50 | 277.00 | 258.50 | 266.50 | 266.50 | -0.93% | 452,163 |
| Jul 17, 2026 | 281.50 | 291.00 | 264.00 | 269.00 | 269.00 | -6.76% | 967,093 |
| Jul 16, 2026 | 261.50 | 288.50 | 253.00 | 288.50 | 288.50 | 9.90% | 1,074,970 |
| Jul 15, 2026 | 258.00 | 265.00 | 254.00 | 262.50 | 262.50 | 4.17% | 293,877 |
| Jul 14, 2026 | 253.00 | 257.50 | 233.50 | 252.00 | 252.00 | -1.18% | 581,045 |
| Jul 13, 2026 | 266.50 | 268.00 | 250.50 | 255.00 | 255.00 | -1.35% | 337,513 |
| Jul 9, 2026 | 261.00 | 268.00 | 258.00 | 258.50 | 258.50 | -0.39% | 281,425 |
| Jul 8, 2026 | 271.50 | 278.50 | 258.50 | 259.50 | 259.50 | -1.18% | 487,062 |
| Jul 7, 2026 | 280.50 | 280.50 | 261.50 | 264.00 | 262.60 | -4.00% | 387,715 |
| Jul 6, 2026 | 290.00 | 296.00 | 275.00 | 275.00 | 273.54 | -4.18% | 598,589 |
| Jul 3, 2026 | 290.50 | 307.00 | 282.00 | 287.00 | 285.48 | -1.54% | 1,087,030 |
| Jul 2, 2026 | 271.00 | 296.00 | 266.00 | 291.50 | 289.96 | 7.56% | 1,080,288 |
| Jul 1, 2026 | 273.50 | 274.00 | 267.00 | 271.00 | 269.57 | 1.12% | 271,370 |
| Jun 30, 2026 | 263.00 | 272.00 | 263.00 | 268.00 | 266.58 | 3.88% | 289,476 |
| Jun 29, 2026 | 252.50 | 275.00 | 252.50 | 258.00 | 256.63 | 3.20% | 532,481 |
| Jun 26, 2026 | 270.00 | 270.00 | 248.50 | 250.00 | 248.68 | -7.58% | 931,763 |
| Jun 25, 2026 | 279.50 | 279.50 | 269.50 | 270.50 | 269.07 | -1.10% | 188,649 |
| Jun 24, 2026 | 270.50 | 278.00 | 270.50 | 273.50 | 272.05 | -1.26% | 207,658 |
| Jun 23, 2026 | 287.00 | 287.00 | 276.50 | 277.00 | 275.53 | -3.48% | 364,949 |
| Jun 22, 2026 | 282.00 | 288.00 | 281.50 | 287.00 | 285.48 | 2.68% | 354,894 |
| Jun 18, 2026 | 272.00 | 281.00 | 271.50 | 279.50 | 278.02 | 3.14% | 558,001 |
| Jun 17, 2026 | 269.00 | 271.50 | 262.00 | 271.00 | 269.57 | 0.18% | 464,053 |
| Jun 16, 2026 | 278.00 | 278.00 | 264.50 | 270.50 | 269.07 | 0.56% | 520,254 |
| Jun 15, 2026 | 282.00 | 282.50 | 268.50 | 269.00 | 267.58 | -2.71% | 523,238 |