Skytech Inc. (TPE:6937)
Taiwan
· Delayed Price · Currency is TWD 231.50
-16.00 (-6.46%)
At close: Mar 9, 2026
Skytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 226.50 | 231.50 | 223.00 | 231.50 | 231.50 | -6.46% | 477,487 |
| Mar 6, 2026 | 247.00 | 254.00 | 242.00 | 247.50 | 247.50 | -0.80% | 478,418 |
| Mar 5, 2026 | 248.00 | 258.00 | 243.00 | 249.50 | 249.50 | 4.83% | 694,407 |
| Mar 4, 2026 | 246.00 | 247.50 | 232.50 | 238.00 | 238.00 | -5.56% | 695,296 |
| Mar 3, 2026 | 248.00 | 262.00 | 245.00 | 252.00 | 252.00 | 1.82% | 1,514,352 |
| Mar 2, 2026 | 228.00 | 254.50 | 221.00 | 247.50 | 247.50 | 6.68% | 1,476,355 |
| Feb 26, 2026 | 224.50 | 236.00 | 224.00 | 232.00 | 232.00 | 3.80% | 703,982 |
| Feb 25, 2026 | 229.50 | 231.00 | 223.00 | 223.50 | 223.50 | -1.32% | 283,504 |
| Feb 24, 2026 | 225.00 | 227.50 | 222.50 | 226.50 | 226.50 | 0.67% | 243,435 |
| Feb 23, 2026 | 225.50 | 227.00 | 220.00 | 225.00 | 225.00 | 2.27% | 291,393 |
| Feb 11, 2026 | 222.00 | 224.00 | 217.00 | 220.00 | 220.00 | -1.57% | 307,061 |
| Feb 10, 2026 | 234.00 | 238.50 | 223.00 | 223.50 | 223.50 | -4.08% | 1,046,412 |
| Feb 9, 2026 | 219.50 | 233.00 | 215.00 | 233.00 | 233.00 | 9.91% | 737,201 |
| Feb 6, 2026 | 225.00 | 225.00 | 212.00 | 212.00 | 212.00 | -7.02% | 449,738 |
| Feb 5, 2026 | 234.00 | 240.00 | 223.50 | 228.00 | 228.00 | 0.44% | 1,480,984 |
| Feb 4, 2026 | 206.50 | 228.00 | 200.50 | 227.00 | 227.00 | 8.35% | 564,883 |
| Feb 3, 2026 | 209.00 | 210.50 | 206.50 | 209.50 | 209.50 | 1.45% | 144,032 |
| Feb 2, 2026 | 201.00 | 209.50 | 199.50 | 206.50 | 206.50 | -0.24% | 297,561 |
| Jan 30, 2026 | 214.50 | 214.50 | 206.00 | 207.00 | 207.00 | -2.82% | 200,102 |
| Jan 29, 2026 | 218.00 | 218.00 | 211.00 | 213.00 | 213.00 | -2.52% | 265,620 |
| Jan 28, 2026 | 221.00 | 225.00 | 217.00 | 218.50 | 218.50 | -1.13% | 331,247 |
| Jan 27, 2026 | 217.50 | 222.50 | 217.50 | 221.00 | 221.00 | 2.55% | 286,793 |
| Jan 26, 2026 | 216.00 | 217.50 | 215.50 | 215.50 | 215.50 | -0.69% | 162,064 |
| Jan 23, 2026 | 220.00 | 221.00 | 215.50 | 217.00 | 217.00 | -0.46% | 222,945 |
| Jan 22, 2026 | 219.50 | 223.00 | 216.50 | 218.00 | 218.00 | - | 284,577 |
| Jan 21, 2026 | 223.00 | 225.00 | 216.50 | 218.00 | 218.00 | -3.75% | 358,449 |
| Jan 20, 2026 | 223.00 | 228.00 | 223.00 | 226.50 | 226.50 | 1.57% | 242,049 |
| Jan 19, 2026 | 229.00 | 229.00 | 222.50 | 223.00 | 223.00 | -2.62% | 355,546 |
| Jan 16, 2026 | 238.00 | 239.50 | 229.00 | 229.00 | 229.00 | -1.51% | 354,408 |
| Jan 15, 2026 | 235.00 | 238.00 | 230.00 | 232.50 | 232.50 | -1.06% | 229,803 |
| Jan 14, 2026 | 235.00 | 245.00 | 234.00 | 235.00 | 235.00 | 0.86% | 437,258 |
| Jan 13, 2026 | 240.00 | 242.50 | 232.50 | 233.00 | 233.00 | -1.89% | 301,721 |
| Jan 12, 2026 | 243.00 | 244.50 | 236.00 | 237.50 | 237.50 | -3.46% | 551,927 |
| Jan 9, 2026 | 238.00 | 246.00 | 228.00 | 246.00 | 246.00 | 4.24% | 443,564 |
| Jan 8, 2026 | 245.50 | 248.00 | 235.50 | 236.00 | 236.00 | -1.87% | 461,252 |
| Jan 7, 2026 | 245.00 | 246.50 | 239.50 | 240.50 | 240.50 | -2.83% | 448,444 |
| Jan 6, 2026 | 253.00 | 257.00 | 246.00 | 247.50 | 247.50 | -3.13% | 676,383 |
| Jan 5, 2026 | 258.00 | 265.00 | 253.00 | 255.50 | 255.50 | 2.00% | 1,380,838 |
| Jan 2, 2026 | 243.00 | 258.50 | 239.50 | 250.50 | 250.50 | 3.94% | 1,431,859 |
| Dec 31, 2025 | 234.50 | 246.50 | 228.50 | 241.00 | 241.00 | 5.01% | 1,017,910 |
| Dec 30, 2025 | 220.50 | 233.00 | 215.00 | 229.50 | 229.50 | 4.32% | 496,361 |
| Dec 29, 2025 | 216.50 | 223.00 | 214.00 | 220.00 | 220.00 | 0.69% | 152,219 |
| Dec 26, 2025 | 217.50 | 220.50 | 216.00 | 218.50 | 218.50 | 0.46% | 124,980 |
| Dec 24, 2025 | 222.50 | 222.50 | 216.00 | 217.50 | 217.50 | -1.81% | 121,781 |
| Dec 23, 2025 | 221.00 | 223.00 | 219.50 | 221.50 | 221.50 | 0.68% | 76,888 |
| Dec 22, 2025 | 216.50 | 221.00 | 216.50 | 220.00 | 220.00 | 2.09% | 167,851 |
| Dec 19, 2025 | 212.50 | 216.50 | 212.50 | 215.50 | 215.50 | 1.89% | 155,038 |
| Dec 18, 2025 | 212.00 | 212.50 | 207.50 | 211.50 | 211.50 | -0.94% | 175,139 |
| Dec 17, 2025 | 216.50 | 217.50 | 212.00 | 213.50 | 213.50 | -0.93% | 144,620 |
| Dec 16, 2025 | 213.00 | 225.50 | 213.00 | 215.50 | 215.50 | 0.47% | 403,834 |
| Dec 15, 2025 | 215.00 | 217.50 | 211.00 | 214.50 | 214.50 | -2.28% | 111,331 |
| Dec 12, 2025 | 223.00 | 224.50 | 218.50 | 219.50 | 219.50 | -1.13% | 110,458 |
| Dec 11, 2025 | 221.50 | 227.50 | 220.50 | 222.00 | 222.00 | 1.37% | 241,018 |
| Dec 10, 2025 | 225.50 | 225.50 | 219.00 | 219.00 | 219.00 | -1.57% | 136,129 |
| Dec 9, 2025 | 221.50 | 226.00 | 220.50 | 222.50 | 222.50 | 1.83% | 254,405 |
| Dec 8, 2025 | 217.50 | 222.50 | 217.00 | 218.50 | 218.50 | 1.39% | 185,628 |
| Dec 5, 2025 | 218.00 | 218.00 | 214.00 | 215.50 | 215.50 | -1.15% | 101,791 |
| 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 |