Skytech Inc. (TPE:6937)
Taiwan · Delayed Price · Currency is TWD 286.50
-6.00 (-2.05%)
Oct 8, 2026, 1:30 PM CST
Skytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 290.50 | 292.00 | 285.00 | 286.50 | 286.50 | -2.05% | 308,838 |
| Oct 7, 2026 | 299.00 | 300.00 | 292.00 | 292.50 | 292.50 | -1.18% | 348,445 |
| Oct 6, 2026 | 310.00 | 313.00 | 294.00 | 296.00 | 296.00 | -2.15% | 740,036 |
| Oct 5, 2026 | 306.50 | 306.50 | 298.00 | 302.50 | 302.50 | -0.33% | 363,690 |
| Oct 2, 2026 | 303.00 | 308.50 | 301.50 | 303.50 | 303.50 | 0.66% | 368,933 |
| Oct 1, 2026 | 310.50 | 312.50 | 300.00 | 301.50 | 301.50 | -2.11% | 516,330 |
| Sep 30, 2026 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | - | 748,880 |
| Sep 29, 2026 | 300.50 | 314.00 | 299.50 | 308.00 | 308.00 | 2.50% | 1,184,738 |
| Sep 24, 2026 | 299.00 | 309.50 | 295.00 | 300.50 | 300.50 | 0.17% | 677,635 |
| Sep 23, 2026 | 303.50 | 306.00 | 297.50 | 300.00 | 300.00 | -0.50% | 357,479 |
| Sep 22, 2026 | 300.00 | 310.50 | 298.00 | 301.50 | 301.50 | 0.33% | 709,687 |
| Sep 21, 2026 | 303.50 | 303.50 | 293.00 | 300.50 | 300.50 | 3.62% | 416,452 |
| Sep 20, 2026 | 299.00 | 305.00 | 290.00 | 290.00 | 290.00 | -4.45% | 106,294 |
| Sep 18, 2026 | 299.00 | 305.00 | 293.00 | 303.50 | 303.50 | 4.30% | 735,294 |
| Sep 17, 2026 | 294.00 | 301.00 | 291.00 | 291.00 | 291.00 | 0.34% | 456,152 |
| Sep 16, 2026 | 281.00 | 295.00 | 280.00 | 290.00 | 290.00 | 4.50% | 396,107 |
| Sep 15, 2026 | 282.50 | 287.00 | 277.50 | 277.50 | 277.50 | -2.12% | 274,117 |
| Sep 14, 2026 | 284.50 | 290.00 | 279.00 | 283.50 | 283.50 | -1.73% | 327,163 |
| Sep 11, 2026 | 291.00 | 291.50 | 283.00 | 288.50 | 288.50 | -2.53% | 420,315 |
| Sep 10, 2026 | 290.00 | 309.00 | 287.00 | 296.00 | 296.00 | 1.72% | 1,528,367 |
| Sep 9, 2026 | 291.50 | 293.00 | 286.00 | 291.00 | 291.00 | 1.22% | 280,481 |
| Sep 8, 2026 | 286.50 | 293.50 | 283.50 | 287.50 | 287.50 | 0.35% | 301,998 |
| Sep 7, 2026 | 285.50 | 288.50 | 279.00 | 286.50 | 286.50 | 1.24% | 270,684 |
| Sep 4, 2026 | 284.00 | 295.50 | 278.00 | 283.00 | 283.00 | 1.80% | 532,250 |
| Sep 3, 2026 | 295.00 | 299.50 | 278.00 | 278.00 | 278.00 | -5.28% | 534,837 |
| Sep 2, 2026 | 303.50 | 315.50 | 290.50 | 293.50 | 293.50 | 1.56% | 1,730,542 |
| Sep 1, 2026 | 285.50 | 297.50 | 285.00 | 289.00 | 289.00 | 2.48% | 416,907 |
| Aug 31, 2026 | 288.50 | 288.50 | 275.50 | 282.00 | 282.00 | -3.59% | 314,960 |
| Aug 28, 2026 | 282.50 | 297.00 | 282.50 | 292.50 | 292.50 | 4.09% | 660,629 |
| Aug 27, 2026 | 275.00 | 283.50 | 272.00 | 281.00 | 281.00 | 2.55% | 331,795 |
| Aug 26, 2026 | 265.00 | 275.50 | 262.00 | 274.00 | 274.00 | 4.58% | 267,573 |
| 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 |