Skytech Inc. (TPE:6937)
Taiwan
· Delayed Price · Currency is TWD 215.50
-2.50 (-1.15%)
Dec 5, 2025, 1:35 PM CST
Skytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.00 | 218.00 | 215.50 | 216.50 | - | -0.69% | 9,148 |
| Dec 4, 2025 | 222.00 | 225.00 | 218.00 | 218.00 | 218.00 | -1.13% | 104,173 |
| Dec 3, 2025 | 219.50 | 222.50 | 219.50 | 220.50 | 220.50 | 1.15% | 105,818 |
| Dec 2, 2025 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | 0.69% | 101,208 |
| Dec 1, 2025 | 219.00 | 219.00 | 214.00 | 216.50 | 216.50 | -1.14% | 106,606 |
| Nov 28, 2025 | 217.50 | 220.50 | 217.50 | 219.00 | 219.00 | 0.69% | 134,989 |
| Nov 27, 2025 | 220.00 | 221.50 | 215.00 | 217.50 | 217.50 | -1.14% | 203,649 |
| Nov 26, 2025 | 212.50 | 221.50 | 212.50 | 220.00 | 220.00 | 4.76% | 280,163 |
| Nov 25, 2025 | 212.00 | 212.50 | 208.50 | 210.00 | 210.00 | 0.96% | 164,822 |
| Nov 24, 2025 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 1.96% | 150,539 |
| Nov 21, 2025 | 203.00 | 208.00 | 202.50 | 204.00 | 204.00 | -4.45% | 313,454 |
| Nov 20, 2025 | 211.50 | 216.00 | 209.00 | 213.50 | 213.50 | 3.89% | 252,406 |
| Nov 19, 2025 | 208.00 | 215.00 | 204.50 | 205.50 | 205.50 | -2.14% | 236,692 |
| Nov 18, 2025 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | -3.67% | 275,828 |
| Nov 17, 2025 | 218.50 | 222.50 | 216.50 | 218.00 | 218.00 | -0.23% | 260,433 |
| Nov 14, 2025 | 223.00 | 223.00 | 218.00 | 218.50 | 218.50 | -2.46% | 273,880 |
| Nov 13, 2025 | 227.50 | 228.50 | 222.00 | 224.00 | 224.00 | -1.10% | 275,912 |
| Nov 12, 2025 | 229.50 | 232.00 | 226.50 | 226.50 | 226.50 | - | 141,322 |
| Nov 11, 2025 | 230.00 | 235.00 | 226.50 | 226.50 | 226.50 | -1.31% | 294,812 |
| Nov 10, 2025 | 235.50 | 239.50 | 228.50 | 229.50 | 229.50 | -4.97% | 569,744 |
| Nov 7, 2025 | 241.00 | 246.00 | 241.00 | 241.50 | 241.50 | -3.21% | 345,444 |
| Nov 6, 2025 | 253.00 | 253.50 | 248.00 | 249.50 | 249.50 | 1.01% | 193,837 |
| Nov 5, 2025 | 244.50 | 248.00 | 242.00 | 247.00 | 247.00 | -1.40% | 316,099 |
| Nov 4, 2025 | 265.00 | 265.00 | 250.50 | 250.50 | 250.50 | -5.11% | 495,095 |
| Nov 3, 2025 | 258.00 | 266.50 | 252.00 | 264.00 | 264.00 | 2.33% | 666,018 |
| Oct 31, 2025 | 258.00 | 262.00 | 254.50 | 258.00 | 258.00 | 0.39% | 401,711 |
| Oct 30, 2025 | 268.00 | 269.00 | 257.00 | 257.00 | 257.00 | -4.46% | 806,554 |
| Oct 29, 2025 | 273.00 | 276.50 | 269.00 | 269.00 | 269.00 | -1.10% | 297,203 |
| Oct 28, 2025 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | -2.86% | 410,474 |
| Oct 27, 2025 | 282.00 | 282.00 | 271.00 | 280.00 | 280.00 | 2.38% | 512,516 |
| Oct 23, 2025 | 272.00 | 277.50 | 268.00 | 273.50 | 273.50 | 0.55% | 553,499 |
| Oct 22, 2025 | 280.50 | 281.00 | 269.00 | 272.00 | 272.00 | -2.51% | 611,323 |
| Oct 21, 2025 | 284.00 | 288.50 | 279.00 | 279.00 | 279.00 | -1.76% | 547,796 |
| Oct 20, 2025 | 284.50 | 286.50 | 279.50 | 284.00 | 284.00 | - | 677,961 |
| Oct 17, 2025 | 286.00 | 287.00 | 280.50 | 284.00 | 284.00 | -2.57% | 1,201,294 |
| Oct 16, 2025 | 277.50 | 291.50 | 272.00 | 291.50 | 291.50 | 7.76% | 2,517,539 |
| Oct 15, 2025 | 272.50 | 273.50 | 267.00 | 270.50 | 270.50 | 0.19% | 930,735 |
| Oct 14, 2025 | 290.00 | 292.00 | 270.00 | 270.00 | 270.00 | -4.26% | 3,049,956 |
| Oct 13, 2025 | 259.00 | 282.00 | 255.00 | 282.00 | 282.00 | 5.62% | 1,925,548 |
| Oct 9, 2025 | 261.00 | 274.00 | 257.50 | 267.00 | 267.00 | 3.29% | 1,812,337 |
| Oct 8, 2025 | 258.50 | 258.50 | 252.00 | 258.50 | 258.50 | 0.19% | 537,488 |
| Oct 7, 2025 | 259.50 | 262.00 | 253.00 | 258.00 | 258.00 | 0.58% | 681,640 |
| Oct 3, 2025 | 265.50 | 266.50 | 255.00 | 256.50 | 256.50 | -1.16% | 632,163 |
| Oct 2, 2025 | 265.50 | 272.00 | 259.50 | 259.50 | 259.50 | 0.39% | 1,745,697 |
| Oct 1, 2025 | 256.00 | 260.50 | 251.50 | 258.50 | 258.50 | 1.37% | 1,106,851 |
| Sep 30, 2025 | 239.50 | 259.00 | 239.50 | 255.00 | 255.00 | 6.25% | 614,550 |
| Sep 26, 2025 | 246.50 | 248.50 | 234.00 | 240.00 | 240.00 | -4.57% | 666,784 |
| Sep 25, 2025 | 263.00 | 263.50 | 250.50 | 251.50 | 251.50 | -4.37% | 760,654 |
| Sep 24, 2025 | 253.00 | 265.50 | 252.50 | 263.00 | 263.00 | 4.16% | 1,238,009 |
| Sep 23, 2025 | 252.50 | 262.00 | 249.50 | 252.50 | 252.50 | 1.00% | 767,356 |
| Sep 22, 2025 | 247.00 | 255.00 | 247.00 | 250.00 | 250.00 | 0.81% | 568,750 |
| Sep 19, 2025 | 250.00 | 253.00 | 247.00 | 248.00 | 248.00 | -0.80% | 487,806 |
| Sep 18, 2025 | 251.50 | 254.00 | 245.50 | 250.00 | 250.00 | -1.57% | 734,249 |
| Sep 17, 2025 | 267.50 | 267.50 | 246.00 | 254.00 | 254.00 | -3.24% | 1,716,881 |
| Sep 16, 2025 | 266.00 | 277.50 | 262.50 | 262.50 | 262.50 | -2.23% | 1,676,370 |
| Sep 15, 2025 | 259.00 | 271.50 | 259.00 | 268.50 | 268.50 | 3.87% | 2,313,491 |
| Sep 12, 2025 | 268.00 | 268.00 | 256.00 | 258.50 | 258.50 | -1.15% | 1,860,109 |
| Sep 11, 2025 | 270.00 | 271.00 | 260.00 | 261.50 | 261.50 | -3.33% | 3,498,484 |
| Sep 10, 2025 | 260.00 | 270.50 | 260.00 | 270.50 | 270.50 | 9.96% | 4,882,421 |
| Sep 9, 2025 | 257.00 | 266.00 | 240.00 | 246.00 | 246.00 | -1.60% | 3,454,064 |
| Sep 8, 2025 | 248.00 | 250.00 | 232.50 | 250.00 | 250.00 | 9.89% | 1,005,601 |
| Sep 5, 2025 | 216.50 | 228.50 | 216.00 | 227.50 | 227.50 | 6.31% | 1,459,671 |
| Sep 4, 2025 | 213.50 | 222.00 | 212.50 | 214.00 | 214.00 | 5.94% | 1,337,702 |
| Sep 3, 2025 | 202.00 | 204.00 | 200.50 | 202.00 | 202.00 | - | 150,199 |
| Sep 2, 2025 | 206.00 | 211.00 | 199.50 | 202.00 | 202.00 | -0.98% | 363,519 |
| Sep 1, 2025 | 215.50 | 217.50 | 203.00 | 204.00 | 204.00 | -4.45% | 578,265 |
| Aug 29, 2025 | 209.00 | 216.00 | 209.00 | 213.50 | 213.50 | 2.40% | 721,450 |
| Aug 28, 2025 | 210.50 | 211.00 | 207.00 | 208.50 | 208.50 | -0.48% | 206,280 |
| Aug 27, 2025 | 209.00 | 210.00 | 206.50 | 209.50 | 209.50 | 1.45% | 313,104 |
| Aug 26, 2025 | 203.50 | 207.00 | 200.00 | 206.50 | 206.50 | 1.72% | 231,872 |
| Aug 25, 2025 | 199.00 | 209.50 | 199.00 | 203.00 | 203.00 | 3.31% | 504,635 |
| Aug 22, 2025 | 202.50 | 202.50 | 195.00 | 196.50 | 196.50 | -2.48% | 409,979 |
| Aug 21, 2025 | 203.00 | 207.00 | 201.50 | 201.50 | 201.50 | 1.26% | 208,056 |
| Aug 20, 2025 | 210.00 | 213.00 | 198.50 | 199.00 | 199.00 | -3.86% | 641,526 |
| Aug 19, 2025 | 207.50 | 210.00 | 204.00 | 207.00 | 207.00 | 1.47% | 329,888 |
| Aug 18, 2025 | 201.00 | 209.00 | 200.50 | 204.00 | 204.00 | 0.25% | 269,066 |
| Aug 15, 2025 | 205.50 | 208.00 | 203.00 | 203.50 | 203.50 | -0.97% | 173,587 |
| Aug 14, 2025 | 206.50 | 206.50 | 201.50 | 205.50 | 205.50 | 0.74% | 290,510 |
| Aug 13, 2025 | 200.50 | 207.00 | 200.00 | 204.00 | 204.00 | 2.00% | 277,796 |
| Aug 12, 2025 | 200.00 | 202.00 | 197.50 | 200.00 | 200.00 | 0.25% | 184,862 |
| Aug 11, 2025 | 203.00 | 203.00 | 196.00 | 199.50 | 199.50 | -3.86% | 555,596 |
| Aug 8, 2025 | 212.00 | 212.00 | 207.00 | 207.50 | 207.50 | -1.66% | 202,842 |
| Aug 7, 2025 | 203.00 | 214.50 | 203.00 | 211.00 | 211.00 | 3.94% | 505,910 |
| Aug 6, 2025 | 205.50 | 207.00 | 203.00 | 203.00 | 203.00 | -2.17% | 143,585 |
| Aug 5, 2025 | 208.00 | 209.50 | 206.00 | 207.50 | 207.50 | 1.47% | 153,301 |
| Aug 4, 2025 | 206.50 | 209.00 | 203.00 | 204.50 | 204.50 | -1.21% | 180,114 |
| Aug 1, 2025 | 196.50 | 209.00 | 191.00 | 207.00 | 207.00 | 4.28% | 309,455 |
| Jul 31, 2025 | 198.00 | 201.00 | 197.00 | 198.50 | 198.50 | 0.25% | 127,465 |
| Jul 30, 2025 | 199.50 | 199.50 | 195.00 | 198.00 | 198.00 | -0.50% | 225,408 |
| Jul 29, 2025 | 205.00 | 205.00 | 198.50 | 199.00 | 199.00 | -3.16% | 313,219 |
| Jul 28, 2025 | 207.00 | 207.00 | 201.00 | 205.50 | 205.50 | - | 127,780 |
| Jul 25, 2025 | 206.00 | 207.50 | 204.00 | 205.50 | 205.50 | -0.72% | 98,628 |
| Jul 24, 2025 | 208.50 | 208.50 | 203.50 | 207.00 | 207.00 | 0.73% | 137,881 |
| Jul 23, 2025 | 205.50 | 208.00 | 204.50 | 205.50 | 205.50 | 0.74% | 147,120 |
| Jul 22, 2025 | 214.00 | 214.50 | 204.00 | 204.00 | 204.00 | -4.23% | 296,218 |
| Jul 21, 2025 | 217.50 | 219.00 | 213.00 | 213.00 | 213.00 | -1.84% | 210,379 |
| Jul 18, 2025 | 224.00 | 227.00 | 217.00 | 217.00 | 217.00 | -1.59% | 680,675 |
| Jul 17, 2025 | 214.50 | 223.00 | 214.50 | 220.50 | 220.50 | 4.01% | 543,246 |
| Jul 16, 2025 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 0.71% | 264,175 |
| Jul 15, 2025 | 209.00 | 212.50 | 208.00 | 210.50 | 210.50 | 0.96% | 233,166 |