Tsky Co.,Ltd (TPEX:6784)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.25 (-1.37%)
Sep 8, 2026, 1:32 PM CST
Tsky Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 17.45 | 18.00 | 17.40 | 21.60 | 21.60 | 18.36% | 59,259 |
| Sep 7, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1 |
| Sep 4, 2026 | 18.10 | 18.25 | 17.50 | 18.25 | 18.25 | 0.83% | 2,004 |
| Sep 3, 2026 | 17.60 | 18.10 | 17.50 | 18.10 | 18.10 | 2.84% | 8,174 |
| Sep 2, 2026 | 17.60 | 17.60 | 17.00 | 17.60 | 17.60 | - | 1,302 |
| Sep 1, 2026 | 17.25 | 17.85 | 17.00 | 17.60 | 17.60 | -1.68% | 68,926 |
| Aug 31, 2026 | 18.10 | 18.10 | 17.20 | 17.90 | 17.90 | -1.10% | 34,188 |
| Aug 28, 2026 | 19.00 | 19.00 | 17.40 | 18.10 | 18.10 | -4.74% | 147,685 |
| Aug 27, 2026 | 18.55 | 19.20 | 18.30 | 19.00 | 19.00 | 2.43% | 42,095 |
| Aug 26, 2026 | 18.80 | 18.80 | 18.40 | 18.55 | 18.55 | -1.33% | 22,667 |
| Aug 25, 2026 | 18.80 | 19.00 | 18.40 | 18.80 | 18.80 | -1.59% | 22,128 |
| Aug 24, 2026 | 19.65 | 19.65 | 19.40 | 19.40 | 19.10 | -1.27% | 1,052 |
| Aug 21, 2026 | 19.60 | 19.65 | 18.80 | 19.65 | 19.35 | -1.01% | 1,108 |
| Aug 20, 2026 | 19.10 | 19.85 | 19.00 | 19.85 | 19.55 | 3.93% | 10,020 |
| Aug 19, 2026 | 19.40 | 19.40 | 18.60 | 19.10 | 18.81 | -1.55% | 703 |
| Aug 18, 2026 | 19.45 | 19.45 | 18.55 | 19.40 | 19.10 | -0.26% | 24 |
| Aug 17, 2026 | 18.70 | 19.45 | 18.30 | 19.45 | 19.15 | -0.26% | 26,526 |
| Aug 14, 2026 | 18.90 | 19.55 | 18.60 | 19.50 | 19.20 | -0.26% | 90,935 |
| Aug 13, 2026 | 19.80 | 19.90 | 18.90 | 19.55 | 19.25 | -1.26% | 29,405 |
| Aug 12, 2026 | 19.40 | 20.10 | 19.00 | 19.80 | 19.50 | -1.00% | 91,507 |
| Aug 11, 2026 | 19.95 | 20.00 | 19.40 | 20.00 | 19.69 | - | 2,031 |
| Aug 10, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 19.69 | -4.08% | 43,158 |
| Aug 7, 2026 | 20.80 | 20.90 | 20.40 | 20.85 | 20.53 | 0.24% | 410,004 |
| Aug 6, 2026 | 21.10 | 21.10 | 20.50 | 20.80 | 20.48 | -1.42% | 13,004 |
| Aug 5, 2026 | 21.05 | 21.35 | 20.50 | 21.10 | 20.78 | 0.24% | 18,255 |
| Aug 4, 2026 | 20.60 | 21.05 | 19.65 | 21.05 | 20.73 | -2.55% | 441,053 |
| Aug 3, 2026 | 21.60 | 21.60 | 20.60 | 21.60 | 21.27 | - | 1,106 |
| Jul 31, 2026 | 22.10 | 22.10 | 21.30 | 21.60 | 21.27 | 0.23% | 10,003 |
| Jul 30, 2026 | 22.00 | 22.00 | 21.30 | 21.55 | 21.22 | -2.05% | 8,352 |
| Jul 29, 2026 | 22.10 | 22.10 | 20.70 | 22.00 | 21.66 | -0.45% | 62,038 |
| Jul 28, 2026 | 21.90 | 22.60 | 21.55 | 22.10 | 21.76 | -2.43% | 34,308 |
| Jul 27, 2026 | 23.85 | 23.85 | 22.00 | 22.65 | 22.30 | -5.03% | 21,107 |
| Jul 24, 2026 | 22.00 | 23.85 | 21.70 | 23.85 | 23.49 | 10.42% | 731,534 |
| Jul 23, 2026 | 22.00 | 22.00 | 20.95 | 21.60 | 21.27 | -1.82% | 870,304 |
| Jul 22, 2026 | 21.95 | 22.00 | 21.10 | 22.00 | 21.66 | 0.23% | 4,844 |
| Jul 21, 2026 | 21.00 | 22.10 | 20.90 | 21.95 | 21.61 | 4.03% | 20,676 |
| Jul 20, 2026 | 20.50 | 21.50 | 20.50 | 21.10 | 20.78 | -1.40% | 30,114 |
| Jul 17, 2026 | 20.80 | 21.45 | 20.35 | 21.40 | 21.07 | -0.47% | 34,107 |
| Jul 16, 2026 | 20.75 | 21.55 | 20.25 | 21.50 | 21.17 | 3.61% | 32,723 |
| Jul 15, 2026 | 20.65 | 21.60 | 20.50 | 20.75 | 20.43 | 0.48% | 50,704 |
| Jul 14, 2026 | 20.70 | 20.80 | 19.90 | 20.65 | 20.33 | -0.24% | 22,366 |
| Jul 13, 2026 | 20.20 | 20.80 | 19.60 | 20.70 | 20.38 | 2.48% | 70,475 |
| Jul 9, 2026 | 20.35 | 20.35 | 19.65 | 20.20 | 19.89 | -0.74% | 30,408 |
| Jul 8, 2026 | 20.20 | 21.15 | 19.40 | 20.35 | 20.04 | -3.78% | 31,529 |
| Jul 7, 2026 | 20.35 | 21.15 | 20.00 | 21.15 | 20.83 | 3.93% | 32,572 |
| Jul 6, 2026 | 20.50 | 20.50 | 19.80 | 20.35 | 20.04 | -0.73% | 14,046 |
| Jul 3, 2026 | 20.90 | 20.90 | 19.80 | 20.50 | 20.19 | 1.99% | 49,162 |
| Jul 2, 2026 | 20.70 | 21.00 | 19.80 | 20.10 | 19.79 | -2.90% | 33,249 |
| Jul 1, 2026 | 21.60 | 21.60 | 20.00 | 20.70 | 20.38 | -4.17% | 59,912 |
| Jun 30, 2026 | 21.00 | 21.60 | 20.80 | 21.60 | 21.27 | -0.92% | 31,581 |