Skytech Inc. (TPE:6937)
Taiwan
· Delayed Price · Currency is TWD 301.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Skytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 300.50 | 303.50 | 294.50 | 301.00 | 301.00 | - | 473,551 |
| Apr 28, 2026 | 296.50 | 304.00 | 289.50 | 301.00 | 301.00 | 1.86% | 725,648 |
| Apr 27, 2026 | 299.00 | 304.00 | 288.00 | 295.50 | 295.50 | 0.68% | 804,934 |
| Apr 24, 2026 | 297.00 | 306.00 | 291.00 | 293.50 | 293.50 | 0.17% | 1,212,633 |
| Apr 23, 2026 | 334.00 | 337.50 | 293.00 | 293.00 | 293.00 | -9.98% | 2,431,984 |
| Apr 22, 2026 | 336.00 | 342.00 | 325.50 | 325.50 | 325.50 | -1.66% | 1,180,825 |
| Apr 21, 2026 | 357.50 | 358.50 | 327.00 | 331.00 | 331.00 | -1.63% | 2,245,337 |
| Apr 20, 2026 | 306.50 | 336.50 | 306.50 | 336.50 | 336.50 | 9.97% | 1,340,696 |
| Apr 17, 2026 | 301.00 | 311.00 | 298.00 | 306.00 | 306.00 | 0.82% | 932,818 |
| Apr 16, 2026 | 315.00 | 317.50 | 300.00 | 303.50 | 303.50 | -1.46% | 1,074,569 |
| Apr 15, 2026 | 314.00 | 321.00 | 302.50 | 308.00 | 308.00 | -1.60% | 1,341,718 |
| Apr 14, 2026 | 326.00 | 328.00 | 305.00 | 313.00 | 313.00 | 0.16% | 2,206,201 |
| Apr 13, 2026 | 294.00 | 312.50 | 292.50 | 312.50 | 312.50 | 9.84% | 1,653,798 |
| Apr 10, 2026 | 287.00 | 296.00 | 278.00 | 284.50 | 284.50 | 3.08% | 1,706,163 |
| Apr 9, 2026 | 265.00 | 281.00 | 262.00 | 276.00 | 276.00 | 4.35% | 1,088,610 |
| Apr 8, 2026 | 259.50 | 269.50 | 255.00 | 264.50 | 264.50 | 6.65% | 597,894 |
| Apr 7, 2026 | 245.00 | 252.50 | 244.50 | 248.00 | 248.00 | 3.12% | 330,008 |
| Apr 2, 2026 | 249.00 | 251.50 | 240.50 | 240.50 | 240.50 | -2.04% | 374,148 |
| Apr 1, 2026 | 248.50 | 250.00 | 243.50 | 245.50 | 245.50 | 2.94% | 330,687 |
| Mar 31, 2026 | 240.00 | 249.00 | 237.00 | 238.50 | 238.50 | -1.45% | 523,509 |
| Mar 30, 2026 | 254.00 | 254.00 | 240.00 | 242.00 | 242.00 | -6.38% | 600,528 |
| Mar 27, 2026 | 270.00 | 273.00 | 257.00 | 258.50 | 258.50 | -4.26% | 774,502 |
| Mar 26, 2026 | 272.00 | 273.50 | 264.00 | 270.00 | 270.00 | 1.50% | 871,100 |
| Mar 25, 2026 | 258.00 | 268.00 | 256.50 | 266.00 | 266.00 | 6.19% | 690,684 |
| Mar 24, 2026 | 266.00 | 266.00 | 250.50 | 250.50 | 250.50 | -2.34% | 514,101 |
| Mar 23, 2026 | 257.00 | 267.00 | 254.00 | 256.50 | 256.50 | -3.93% | 806,852 |
| Mar 20, 2026 | 283.00 | 287.50 | 265.00 | 267.00 | 267.00 | -2.91% | 929,683 |
| Mar 19, 2026 | 272.00 | 284.00 | 270.50 | 275.00 | 275.00 | - | 804,367 |
| Mar 18, 2026 | 284.00 | 284.50 | 275.00 | 275.00 | 275.00 | -1.79% | 1,183,470 |
| Mar 17, 2026 | 269.00 | 280.00 | 269.00 | 280.00 | 280.00 | 5.46% | 1,132,404 |
| Mar 16, 2026 | 280.50 | 288.00 | 263.50 | 265.50 | 265.50 | -3.63% | 2,066,844 |
| Mar 13, 2026 | 262.00 | 279.00 | 262.00 | 275.50 | 275.50 | 3.77% | 1,412,974 |
| Mar 12, 2026 | 261.00 | 272.00 | 257.50 | 265.50 | 265.50 | 1.53% | 1,318,478 |
| Mar 11, 2026 | 253.50 | 268.00 | 252.00 | 261.50 | 261.50 | 4.39% | 1,654,348 |
| Mar 10, 2026 | 241.00 | 254.50 | 236.50 | 250.50 | 250.50 | 8.21% | 1,342,376 |
| 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 |