Skip to main content
Tsky Co.,Ltd (TPEX:6784)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.75
-1.20 (-6.02%)
Mar 10, 2026, 1:50 PM CST

Tsky Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.9521.7519.1521.3021.306.77%149,079
Mar 5, 202618.9521.0518.9519.9519.955.28%47,050
Mar 4, 202618.3019.3018.3018.9518.952.99%47,378
Mar 3, 202618.1018.6017.6018.4018.401.38%64,016
Mar 2, 202618.2518.2517.9018.1518.15-0.27%19,004
Feb 26, 202617.5518.3017.4518.2018.204.30%14,753
Feb 25, 202618.1018.2017.3017.4517.45-3.59%30,159
Feb 24, 202618.2018.2017.3018.1018.10-0.55%22,211
Feb 23, 202618.1518.2017.4018.2018.20-4.21%12,023
Feb 11, 202618.2019.0018.2019.0019.00-5,061
Feb 10, 202618.0519.3018.0019.0019.005.26%49,892
Feb 9, 202618.0018.1017.5518.0518.05-0.28%12,603
Feb 6, 202618.1018.1017.2518.1018.10-3,002
Feb 5, 202618.6018.6017.4018.1018.10-2.69%13,160
Feb 4, 202618.6018.6018.1518.6018.60-3,004
Feb 3, 202619.1019.1018.1518.6018.60-3.38%15,206
Feb 2, 202618.5519.2518.5519.2519.25-1,001
Jan 30, 202619.4519.4518.5519.2519.25-1.03%6,564
Jan 29, 202619.4520.0018.5519.4519.45-4.42%39,508
Jan 28, 202619.3520.3519.3520.3520.355.17%26,405
Jan 27, 202620.2020.2518.7019.3519.35-4.21%8,039
Jan 26, 202619.5020.4519.3520.2020.203.59%83,404
Jan 23, 202618.3520.5018.0019.5019.506.27%116,406
Jan 22, 202617.6019.1517.5018.3518.354.26%85,663
Jan 21, 202617.1017.8017.0017.6017.602.92%386,029
Jan 20, 202617.0017.2016.4517.1017.100.59%38,709
Jan 19, 202617.3517.3516.4517.0017.00-2.02%30,614
Jan 16, 202616.9017.3516.9017.3517.350.29%2,642
Jan 15, 202617.3017.3016.9017.3017.30-12,102
Jan 14, 202617.2017.6017.2017.3017.30-1.70%5,012
Jan 13, 202617.5017.6016.8017.6017.600.57%37,043
Jan 12, 202617.5017.7017.4017.5017.50-2.78%30,002
Jan 9, 202617.1519.0517.1518.0018.004.96%41,469
Jan 8, 202617.1517.1516.7017.1517.15-0.87%2,003
Jan 7, 202617.3017.3516.7017.3017.301.76%2,003
Jan 6, 202616.9017.4516.9017.0017.00-2.86%54,704
Jan 5, 202616.8017.5016.8017.5017.500.86%17,153
Jan 2, 202617.3017.5016.6517.3517.350.29%47,005
Dec 31, 202517.2017.3016.4017.3017.300.58%27,005
Dec 30, 202517.2017.2017.2017.2017.20-1
Dec 29, 202517.1017.2016.6017.2017.200.29%23,336
Dec 26, 202516.9017.2516.4517.1517.150.88%33,014
Dec 24, 202517.0017.0017.0017.0017.00-1
Dec 23, 202517.0017.0017.0017.0017.00-1
Dec 22, 202517.0017.0016.4017.0017.00-12,001
Dec 19, 202517.0017.0017.0017.0017.00-59
Dec 18, 202516.4517.0016.4517.0017.00-0.29%9,002
Dec 17, 202517.1517.2516.4517.0517.05-0.58%4,060
Dec 16, 202517.0017.1516.4517.1517.150.88%10,061
Dec 15, 202516.6017.0016.5017.0017.002.41%14,022
Dec 12, 202516.6016.6016.6016.6016.60-1
Dec 11, 202516.7016.7016.4016.6016.60-0.60%8,062
Dec 10, 202516.8517.5016.1516.7016.70-4.57%18,317
Dec 9, 202517.4517.5017.4517.5017.500.29%4,059
Dec 8, 202517.4517.4516.7517.4517.45-1,002
Dec 5, 202517.6017.6516.8017.4517.45-0.85%22,078
Dec 4, 202517.6017.6017.6017.6017.60-2,056
Dec 3, 202516.9017.6016.9017.6017.604.14%28,063
Dec 2, 202516.8016.9516.2016.9016.900.60%4,505
Dec 1, 202517.0017.0016.2016.8016.80-1.18%8,045
Nov 28, 202517.0017.0017.0017.0017.00-1
Nov 27, 202516.7017.0016.5017.0017.00-1.73%5,578
Nov 26, 202517.4017.4016.7017.3017.30-0.57%6,011
Nov 25, 202517.1517.6017.1017.4017.40-3.06%9,239
Nov 24, 202517.1018.0016.5017.9517.954.97%219,752
Nov 21, 202517.1017.1016.5017.1017.10-101,012
Nov 20, 202517.1017.1017.1017.1017.10-1
Nov 19, 202517.1017.1016.4017.1017.100.29%13,513
Nov 18, 202517.0517.0517.0517.0517.050.29%1,000
Nov 17, 202516.9517.0016.2017.0017.000.29%8,012
Nov 14, 202516.9016.9516.7016.9516.950.30%7,059
Nov 13, 202517.4517.4516.9016.9016.90-3.15%2,001
Nov 12, 202516.9517.5516.9517.4517.45-0.57%12,032
Nov 11, 202517.5517.5517.5517.5517.55-1,002
Nov 10, 202517.0517.8016.9517.5517.552.93%16,005
Nov 7, 202517.0517.0517.0517.0517.05-1
Nov 6, 202517.0017.0516.6017.0517.050.29%8,119
Nov 5, 202516.1517.0016.1517.0017.003.34%20,001
Nov 4, 202516.4016.5016.4016.4516.45-3.52%6,001
Nov 3, 202516.4517.0516.0017.0517.053.33%14,012
Oct 31, 202516.5516.6515.9516.5016.50-0.30%27,092
Oct 30, 202516.5016.5515.9016.5516.550.30%22,074
Oct 29, 202516.6016.6016.1516.5016.50-0.60%17,184
Oct 28, 202516.5516.6515.9516.6016.600.30%28,674
Oct 27, 202516.5516.5515.9016.5516.55-18,022
Oct 23, 202516.0516.5515.9016.5516.550.30%25,023
Oct 22, 202516.3016.6016.3016.5016.50-0.60%7,105
Oct 21, 202516.5016.6016.3016.6016.600.30%11,011
Oct 20, 202516.5016.5515.9516.5516.550.30%15,012
Oct 17, 202516.4016.5015.9516.5016.500.61%1,217
Oct 16, 202517.0017.0016.0016.4016.40-3.53%26,217
Oct 15, 202517.7517.7515.6517.0017.00-4.23%50,076
Oct 14, 202516.7018.3016.7017.7517.755.97%97,569
Oct 13, 202516.0016.7516.0016.7516.754.04%68,152
Oct 9, 202516.0516.1015.6516.1016.100.31%18,512
Oct 8, 202516.5516.5515.8016.0516.05-3.02%6,276
Oct 7, 202516.5016.5515.8516.5516.550.30%23,360
Oct 3, 202515.8516.5015.8016.5016.504.10%46,004
Oct 2, 202515.8015.8515.8015.8515.850.32%5,002
Oct 1, 202515.7016.4515.6015.8015.80-3.66%63,253