Tsky Co.,Ltd (TPEX:6784)
Taiwan · Delayed Price · Currency is TWD 19.40
0.00 (0.00%)
Aug 19, 2026, 10:35 AM CST
Tsky Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 19.45 | 19.45 | 18.55 | 22.10 | 22.10 | 13.62% | 24 |
| Aug 17, 2026 | 18.70 | 19.45 | 18.30 | 19.45 | 19.45 | -0.26% | 26,526 |
| Aug 14, 2026 | 18.90 | 19.55 | 18.60 | 19.50 | 19.50 | -0.26% | 90,935 |
| Aug 13, 2026 | 19.80 | 19.90 | 18.90 | 19.55 | 19.55 | -1.26% | 29,405 |
| Aug 12, 2026 | 19.40 | 20.10 | 19.00 | 19.80 | 19.80 | -1.00% | 91,507 |
| Aug 11, 2026 | 19.95 | 20.00 | 19.40 | 20.00 | 20.00 | - | 2,031 |
| Aug 10, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | -4.08% | 43,158 |
| Aug 7, 2026 | 20.80 | 20.90 | 20.40 | 20.85 | 20.85 | 0.24% | 410,004 |
| Aug 6, 2026 | 21.10 | 21.10 | 20.50 | 20.80 | 20.80 | -1.42% | 13,004 |
| Aug 5, 2026 | 21.05 | 21.35 | 20.50 | 21.10 | 21.10 | 0.24% | 18,255 |
| Aug 4, 2026 | 20.60 | 21.05 | 19.65 | 21.05 | 21.05 | -2.55% | 441,053 |
| Aug 3, 2026 | 21.60 | 21.60 | 20.60 | 21.60 | 21.60 | - | 1,106 |
| Jul 31, 2026 | 22.10 | 22.10 | 21.30 | 21.60 | 21.60 | 0.23% | 10,003 |
| Jul 30, 2026 | 22.00 | 22.00 | 21.30 | 21.55 | 21.55 | -2.05% | 8,352 |
| Jul 29, 2026 | 22.10 | 22.10 | 20.70 | 22.00 | 22.00 | -0.45% | 62,038 |
| Jul 28, 2026 | 21.90 | 22.60 | 21.55 | 22.10 | 22.10 | -2.43% | 34,308 |
| Jul 27, 2026 | 23.85 | 23.85 | 22.00 | 22.65 | 22.65 | -5.03% | 21,107 |
| Jul 24, 2026 | 22.00 | 23.85 | 21.70 | 23.85 | 23.85 | 10.42% | 731,534 |
| Jul 23, 2026 | 22.00 | 22.00 | 20.95 | 21.60 | 21.60 | -1.82% | 870,304 |
| Jul 22, 2026 | 21.95 | 22.00 | 21.10 | 22.00 | 22.00 | 0.23% | 4,844 |
| Jul 21, 2026 | 21.00 | 22.10 | 20.90 | 21.95 | 21.95 | 4.03% | 20,676 |
| Jul 20, 2026 | 20.50 | 21.50 | 20.50 | 21.10 | 21.10 | -1.40% | 30,114 |
| Jul 17, 2026 | 20.80 | 21.45 | 20.35 | 21.40 | 21.40 | -0.47% | 34,107 |
| Jul 16, 2026 | 20.75 | 21.55 | 20.25 | 21.50 | 21.50 | 3.61% | 32,723 |
| Jul 15, 2026 | 20.65 | 21.60 | 20.50 | 20.75 | 20.75 | 0.48% | 50,704 |
| Jul 14, 2026 | 20.70 | 20.80 | 19.90 | 20.65 | 20.65 | -0.24% | 22,366 |
| Jul 13, 2026 | 20.20 | 20.80 | 19.60 | 20.70 | 20.70 | 2.48% | 70,475 |
| Jul 9, 2026 | 20.35 | 20.35 | 19.65 | 20.20 | 20.20 | -0.74% | 30,408 |
| Jul 8, 2026 | 20.20 | 21.15 | 19.40 | 20.35 | 20.35 | -3.78% | 31,529 |
| Jul 7, 2026 | 20.35 | 21.15 | 20.00 | 21.15 | 21.15 | 3.93% | 32,572 |
| Jul 6, 2026 | 20.50 | 20.50 | 19.80 | 20.35 | 20.35 | -0.73% | 14,046 |
| Jul 3, 2026 | 20.90 | 20.90 | 19.80 | 20.50 | 20.50 | 1.99% | 49,162 |
| Jul 2, 2026 | 20.70 | 21.00 | 19.80 | 20.10 | 20.10 | -2.90% | 33,249 |
| Jul 1, 2026 | 21.60 | 21.60 | 20.00 | 20.70 | 20.70 | -4.17% | 59,912 |
| Jun 30, 2026 | 21.00 | 21.60 | 20.80 | 21.60 | 21.60 | -0.92% | 31,581 |
| Jun 29, 2026 | 22.20 | 22.90 | 21.00 | 21.80 | 21.80 | -1.80% | 48,155 |
| Jun 26, 2026 | 22.60 | 23.25 | 21.00 | 22.20 | 22.20 | -1.77% | 100,212 |
| Jun 25, 2026 | 22.60 | 22.80 | 21.75 | 22.60 | 22.60 | -0.22% | 34,753 |
| Jun 24, 2026 | 23.80 | 23.80 | 21.70 | 22.65 | 22.65 | -4.83% | 45,343 |
| Jun 23, 2026 | 25.35 | 25.35 | 22.45 | 23.80 | 23.80 | -6.11% | 55,851 |
| Jun 22, 2026 | 21.90 | 25.35 | 21.90 | 25.35 | 25.35 | 15.75% | 74,385 |
| Jun 18, 2026 | 22.10 | 22.20 | 20.95 | 21.90 | 21.90 | -0.90% | 291,600 |
| Jun 17, 2026 | 21.70 | 23.00 | 21.50 | 22.10 | 22.10 | -2.43% | 63,608 |
| Jun 16, 2026 | 23.90 | 24.25 | 21.65 | 22.65 | 22.65 | -9.04% | 575,459 |
| Jun 15, 2026 | 25.10 | 25.20 | 23.85 | 24.90 | 24.90 | -2.16% | 40,479 |
| Jun 12, 2026 | 24.50 | 25.65 | 24.30 | 25.45 | 25.45 | 3.88% | 303,704 |
| Jun 11, 2026 | 25.10 | 25.10 | 23.85 | 24.50 | 24.50 | -2.39% | 431,461 |
| Jun 10, 2026 | 25.20 | 25.20 | 24.45 | 25.10 | 25.10 | -0.40% | 52,314 |
| Jun 9, 2026 | 25.75 | 25.75 | 24.60 | 25.20 | 25.20 | -2.14% | 379,059 |
| Jun 8, 2026 | 25.80 | 25.90 | 24.70 | 25.75 | 25.75 | -0.96% | 46,302 |