Tsky Co.,Ltd (TPEX:6784)
Taiwan · Delayed Price · Currency is TWD 33.15
-4.15 (-11.13%)
Apr 24, 2026, 1:53 PM CST
Tsky Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 35.95 | 37.30 | 31.35 | 33.15 | 33.15 | -11.13% | 262,907 |
| Apr 23, 2026 | 41.70 | 43.70 | 27.00 | 37.30 | 37.30 | -10.55% | 925,039 |
| Apr 22, 2026 | 40.90 | 47.35 | 39.00 | 41.70 | 41.70 | 1.96% | 1,593,778 |
| Apr 21, 2026 | 34.10 | 43.75 | 32.00 | 40.90 | 40.90 | 19.94% | 1,181,474 |
| Apr 20, 2026 | 31.60 | 34.10 | 31.00 | 34.10 | 34.10 | 7.91% | 318,616 |
| Apr 17, 2026 | 33.10 | 34.70 | 29.90 | 31.60 | 31.60 | -4.53% | 399,851 |
| Apr 16, 2026 | 31.60 | 35.75 | 30.00 | 33.10 | 33.10 | 4.75% | 617,697 |
| Apr 15, 2026 | 30.10 | 32.10 | 29.60 | 31.60 | 31.60 | 4.98% | 625,858 |
| Apr 14, 2026 | 30.10 | 31.10 | 26.90 | 30.10 | 30.10 | - | 596,459 |
| Apr 13, 2026 | 27.00 | 30.10 | 23.00 | 30.10 | 30.10 | 11.48% | 310,255 |
| Apr 10, 2026 | 24.20 | 29.45 | 24.20 | 27.00 | 27.00 | 11.57% | 383,793 |
| Apr 9, 2026 | 22.40 | 24.20 | 22.40 | 24.20 | 24.20 | 8.04% | 96,767 |
| Apr 8, 2026 | 22.20 | 23.20 | 21.40 | 22.40 | 22.40 | 0.90% | 59,358 |
| Apr 7, 2026 | 22.80 | 22.80 | 21.00 | 22.20 | 22.20 | -2.20% | 63,407 |
| Apr 2, 2026 | 23.50 | 24.60 | 22.50 | 22.70 | 22.70 | -3.40% | 70,022 |
| Apr 1, 2026 | 22.65 | 24.80 | 22.50 | 23.50 | 23.50 | 3.75% | 156,909 |
| Mar 31, 2026 | 24.90 | 25.00 | 21.80 | 22.65 | 22.65 | -11.00% | 328,902 |
| Mar 30, 2026 | 24.30 | 26.20 | 23.55 | 25.45 | 25.45 | 0.20% | 142,356 |
| Mar 27, 2026 | 25.00 | 26.80 | 23.15 | 25.40 | 25.40 | -1.93% | 311,690 |
| Mar 26, 2026 | 27.30 | 27.85 | 23.85 | 25.90 | 25.90 | -7.00% | 319,004 |
| Mar 25, 2026 | 30.50 | 30.60 | 21.40 | 27.85 | 27.85 | -8.69% | 668,386 |
| Mar 24, 2026 | 23.55 | 31.45 | 22.20 | 30.50 | 30.50 | 27.62% | 749,967 |
| Mar 23, 2026 | 20.50 | 24.50 | 20.35 | 23.90 | 23.90 | 16.59% | 439,620 |
| Mar 20, 2026 | 21.00 | 21.80 | 19.55 | 20.50 | 20.50 | -2.38% | 112,107 |
| Mar 19, 2026 | 19.20 | 21.50 | 19.10 | 21.00 | 21.00 | 5.79% | 94,342 |
| Mar 18, 2026 | 18.30 | 19.85 | 17.90 | 19.85 | 19.85 | 8.47% | 132,748 |
| Mar 17, 2026 | 18.30 | 18.30 | 17.45 | 18.30 | 18.30 | - | 15,532 |
| Mar 16, 2026 | 18.50 | 18.60 | 17.10 | 18.30 | 18.30 | -0.81% | 70,506 |
| Mar 13, 2026 | 18.50 | 18.50 | 17.70 | 18.45 | 18.45 | -0.27% | 17,320 |
| Mar 12, 2026 | 18.50 | 18.50 | 17.75 | 18.50 | 18.50 | - | 14,476 |
| Mar 11, 2026 | 18.75 | 18.75 | 17.80 | 18.50 | 18.50 | -1.33% | 11,010 |
| Mar 10, 2026 | 19.90 | 19.95 | 17.90 | 18.75 | 18.75 | -6.02% | 67,578 |
| Mar 9, 2026 | 20.75 | 20.75 | 19.00 | 19.95 | 19.95 | -6.34% | 55,287 |
| Mar 6, 2026 | 19.95 | 21.75 | 19.15 | 21.30 | 21.30 | 6.77% | 149,079 |
| Mar 5, 2026 | 18.95 | 21.05 | 18.95 | 19.95 | 19.95 | 5.28% | 47,050 |
| Mar 4, 2026 | 18.30 | 19.30 | 18.30 | 18.95 | 18.95 | 2.99% | 47,378 |
| Mar 3, 2026 | 18.10 | 18.60 | 17.60 | 18.40 | 18.40 | 1.38% | 64,016 |
| Mar 2, 2026 | 18.25 | 18.25 | 17.90 | 18.15 | 18.15 | -0.27% | 19,004 |
| Feb 26, 2026 | 17.55 | 18.30 | 17.45 | 18.20 | 18.20 | 4.30% | 14,753 |
| Feb 25, 2026 | 18.10 | 18.20 | 17.30 | 17.45 | 17.45 | -3.59% | 30,159 |
| Feb 24, 2026 | 18.20 | 18.20 | 17.30 | 18.10 | 18.10 | -0.55% | 22,211 |
| Feb 23, 2026 | 18.15 | 18.20 | 17.40 | 18.20 | 18.20 | -4.21% | 12,023 |
| Feb 11, 2026 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | - | 5,061 |
| Feb 10, 2026 | 18.05 | 19.30 | 18.00 | 19.00 | 19.00 | 5.26% | 49,892 |
| Feb 9, 2026 | 18.00 | 18.10 | 17.55 | 18.05 | 18.05 | -0.28% | 12,603 |
| Feb 6, 2026 | 18.10 | 18.10 | 17.25 | 18.10 | 18.10 | - | 3,002 |
| Feb 5, 2026 | 18.60 | 18.60 | 17.40 | 18.10 | 18.10 | -2.69% | 13,160 |
| Feb 4, 2026 | 18.60 | 18.60 | 18.15 | 18.60 | 18.60 | - | 3,004 |
| Feb 3, 2026 | 19.10 | 19.10 | 18.15 | 18.60 | 18.60 | -3.38% | 15,206 |
| Feb 2, 2026 | 18.55 | 19.25 | 18.55 | 19.25 | 19.25 | - | 1,001 |