Tsky Co.,Ltd (TPEX:6784)
Taiwan · Delayed Price · Currency is TWD 27.30
+0.75 (2.82%)
May 26, 2026, 12:51 PM CST
Tsky Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 27.00 | 27.10 | 25.50 | 26.55 | 26.55 | -1.67% | 75,375 |
| May 22, 2026 | 27.70 | 27.70 | 25.65 | 27.00 | 27.00 | -2.35% | 132,849 |
| May 21, 2026 | 27.70 | 27.85 | 27.00 | 27.65 | 27.65 | -0.90% | 84,996 |
| May 20, 2026 | 26.95 | 29.00 | 26.90 | 27.90 | 27.90 | 0.36% | 46,292 |
| May 19, 2026 | 26.90 | 28.75 | 26.90 | 27.80 | 27.80 | 0.72% | 84,487 |
| May 18, 2026 | 28.90 | 28.95 | 26.00 | 27.60 | 27.60 | -8.00% | 84,270 |
| May 15, 2026 | 25.25 | 31.80 | 24.90 | 30.00 | 30.00 | 14.94% | 241,564 |
| May 14, 2026 | 26.05 | 26.10 | 25.35 | 26.10 | 26.10 | - | 47,877 |
| May 13, 2026 | 26.55 | 26.55 | 25.30 | 26.10 | 26.10 | -1.69% | 90,033 |
| May 12, 2026 | 25.95 | 27.25 | 25.50 | 26.55 | 26.55 | -1.85% | 82,964 |
| May 11, 2026 | 28.50 | 28.50 | 25.95 | 27.05 | 27.05 | -5.42% | 168,335 |
| May 8, 2026 | 29.50 | 29.50 | 27.80 | 28.60 | 28.60 | -3.05% | 153,464 |
| May 7, 2026 | 29.45 | 30.85 | 28.80 | 29.50 | 29.50 | -5.45% | 192,389 |
| May 6, 2026 | 31.50 | 32.65 | 30.00 | 31.20 | 31.20 | -0.95% | 157,243 |
| May 5, 2026 | 31.30 | 33.20 | 31.00 | 31.50 | 31.50 | 0.64% | 212,656 |
| May 4, 2026 | 32.80 | 32.80 | 30.50 | 31.30 | 31.30 | -4.57% | 181,103 |
| Apr 30, 2026 | 33.65 | 35.55 | 31.30 | 32.80 | 32.80 | -2.53% | 238,942 |
| Apr 29, 2026 | 32.85 | 35.20 | 31.35 | 33.65 | 33.65 | -2.32% | 239,366 |
| Apr 28, 2026 | 32.40 | 34.60 | 31.70 | 34.45 | 34.45 | 2.53% | 143,188 |
| Apr 27, 2026 | 32.40 | 36.75 | 29.55 | 33.60 | 33.60 | 1.36% | 270,042 |
| 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% | 142,858 |
| 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 |