Skytech Inc. (TPE:6937)
Taiwan · Delayed Price · Currency is TWD 281.50
-15.50 (-5.22%)
Jun 5, 2026, 1:30 PM CST
Skytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 295.50 | 299.50 | 293.00 | 297.00 | 297.00 | -0.34% | 400,573 |
| Jun 3, 2026 | 305.00 | 305.00 | 297.00 | 298.00 | 298.00 | -0.83% | 604,135 |
| Jun 2, 2026 | 311.50 | 311.50 | 295.50 | 300.50 | 300.50 | -3.38% | 719,593 |
| Jun 1, 2026 | 303.00 | 312.00 | 295.00 | 311.00 | 311.00 | 2.64% | 1,017,386 |
| May 29, 2026 | 316.00 | 316.00 | 301.50 | 303.00 | 303.00 | -1.62% | 660,900 |
| May 28, 2026 | 321.00 | 326.50 | 302.00 | 308.00 | 308.00 | -3.45% | 858,131 |
| May 27, 2026 | 347.00 | 347.00 | 317.50 | 319.00 | 319.00 | -5.48% | 1,090,906 |
| May 26, 2026 | 355.00 | 355.00 | 337.50 | 337.50 | 337.50 | -3.98% | 1,480,605 |
| May 25, 2026 | 330.00 | 352.00 | 330.00 | 351.50 | 351.50 | 8.66% | 2,500,871 |
| May 22, 2026 | 301.00 | 323.50 | 296.00 | 323.50 | 323.50 | 9.85% | 1,646,094 |
| May 21, 2026 | 287.00 | 294.50 | 287.00 | 294.50 | 294.50 | 5.37% | 457,685 |
| May 20, 2026 | 285.00 | 295.50 | 278.00 | 279.50 | 279.50 | -0.53% | 564,452 |
| May 19, 2026 | 288.00 | 293.50 | 279.50 | 281.00 | 281.00 | -1.75% | 346,187 |
| May 18, 2026 | 286.00 | 288.00 | 275.00 | 286.00 | 286.00 | -2.39% | 516,668 |
| May 15, 2026 | 304.50 | 305.50 | 290.00 | 293.00 | 293.00 | -2.33% | 582,272 |
| May 14, 2026 | 306.00 | 311.50 | 292.00 | 300.00 | 300.00 | -0.66% | 733,906 |
| May 13, 2026 | 300.50 | 304.00 | 295.00 | 302.00 | 302.00 | 0.50% | 527,861 |
| May 12, 2026 | 297.00 | 311.00 | 294.50 | 300.50 | 300.50 | 1.69% | 872,808 |
| May 11, 2026 | 302.00 | 303.00 | 291.50 | 295.50 | 295.50 | -3.59% | 935,014 |
| May 8, 2026 | 320.00 | 323.50 | 300.00 | 306.50 | 306.50 | -4.22% | 836,167 |
| May 7, 2026 | 322.50 | 328.50 | 315.50 | 320.00 | 320.00 | 0.31% | 688,418 |
| May 6, 2026 | 343.00 | 348.50 | 314.50 | 319.00 | 319.00 | -5.34% | 1,788,241 |
| May 5, 2026 | 334.00 | 343.50 | 321.00 | 337.00 | 337.00 | 0.60% | 2,001,374 |
| May 4, 2026 | 345.00 | 353.00 | 331.00 | 335.00 | 335.00 | 1.21% | 3,444,999 |
| Apr 30, 2026 | 306.00 | 331.00 | 304.00 | 331.00 | 331.00 | 9.97% | 2,855,856 |
| Apr 29, 2026 | 300.50 | 303.50 | 294.50 | 301.00 | 301.00 | - | 473,551 |
| Apr 28, 2026 | 296.50 | 304.00 | 289.50 | 301.00 | 301.00 | 1.86% | 725,648 |
| Apr 27, 2026 | 299.00 | 304.00 | 288.00 | 295.50 | 295.50 | 0.68% | 804,934 |
| Apr 24, 2026 | 297.00 | 306.00 | 291.00 | 293.50 | 293.50 | 0.17% | 1,212,633 |
| Apr 23, 2026 | 334.00 | 337.50 | 293.00 | 293.00 | 293.00 | -9.98% | 2,431,984 |
| Apr 22, 2026 | 336.00 | 342.00 | 325.50 | 325.50 | 325.50 | -1.66% | 1,180,825 |
| Apr 21, 2026 | 357.50 | 358.50 | 327.00 | 331.00 | 331.00 | -1.63% | 2,245,337 |
| Apr 20, 2026 | 306.50 | 336.50 | 306.50 | 336.50 | 336.50 | 9.97% | 1,342,031 |
| Apr 17, 2026 | 301.00 | 311.00 | 298.00 | 306.00 | 306.00 | 0.82% | 932,818 |
| Apr 16, 2026 | 315.00 | 317.50 | 300.00 | 303.50 | 303.50 | -1.46% | 1,074,569 |
| Apr 15, 2026 | 314.00 | 321.00 | 302.50 | 308.00 | 308.00 | -1.60% | 1,341,718 |
| Apr 14, 2026 | 326.00 | 328.00 | 305.00 | 313.00 | 313.00 | 0.16% | 2,206,201 |
| Apr 13, 2026 | 294.00 | 312.50 | 292.50 | 312.50 | 312.50 | 9.84% | 1,653,798 |
| Apr 10, 2026 | 287.00 | 296.00 | 278.00 | 284.50 | 284.50 | 3.08% | 1,706,163 |
| Apr 9, 2026 | 265.00 | 281.00 | 262.00 | 276.00 | 276.00 | 4.35% | 1,088,610 |
| Apr 8, 2026 | 259.50 | 269.50 | 255.00 | 264.50 | 264.50 | 6.65% | 597,894 |
| Apr 7, 2026 | 245.00 | 252.50 | 244.50 | 248.00 | 248.00 | 3.12% | 330,008 |
| Apr 2, 2026 | 249.00 | 251.50 | 240.50 | 240.50 | 240.50 | -2.04% | 374,148 |
| Apr 1, 2026 | 248.50 | 250.00 | 243.50 | 245.50 | 245.50 | 2.94% | 330,687 |
| Mar 31, 2026 | 240.00 | 249.00 | 237.00 | 238.50 | 238.50 | -1.45% | 523,509 |
| Mar 30, 2026 | 254.00 | 254.00 | 240.00 | 242.00 | 242.00 | -6.38% | 600,528 |
| Mar 27, 2026 | 270.00 | 273.00 | 257.00 | 258.50 | 258.50 | -4.26% | 774,502 |
| Mar 26, 2026 | 272.00 | 273.50 | 264.00 | 270.00 | 270.00 | 1.50% | 871,100 |
| Mar 25, 2026 | 258.00 | 268.00 | 256.50 | 266.00 | 266.00 | 6.19% | 690,684 |
| Mar 24, 2026 | 266.00 | 266.00 | 250.50 | 250.50 | 250.50 | -2.34% | 514,101 |