Skip to main content
Tsky Co.,Ltd (TPEX:6784)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
32.50
-1.95 (-5.66%)
Apr 29, 2026, 1:53 PM CST

Tsky Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202632.8535.2031.3533.6533.65-2.32%239,366
Apr 28, 202632.4034.6031.7034.4534.452.53%143,188
Apr 27, 202632.4036.7529.5533.6033.601.36%270,042
Apr 24, 202635.9537.3031.3533.1533.15-11.13%262,907
Apr 23, 202641.7043.7027.0037.3037.30-10.55%925,039
Apr 22, 202640.9047.3539.0041.7041.701.96%1,593,778
Apr 21, 202634.1043.7532.0040.9040.9019.94%1,181,474
Apr 20, 202631.6034.1031.0034.1034.107.91%318,616
Apr 17, 202633.1034.7029.9031.6031.60-4.53%399,851
Apr 16, 202631.6035.7530.0033.1033.104.75%617,697
Apr 15, 202630.1032.1029.6031.6031.604.98%625,858
Apr 14, 202630.1031.1026.9030.1030.10-596,459
Apr 13, 202627.0030.1023.0030.1030.1011.48%310,255
Apr 10, 202624.2029.4524.2027.0027.0011.57%383,793
Apr 9, 202622.4024.2022.4024.2024.208.04%96,767
Apr 8, 202622.2023.2021.4022.4022.400.90%59,358
Apr 7, 202622.8022.8021.0022.2022.20-2.20%63,407
Apr 2, 202623.5024.6022.5022.7022.70-3.40%70,022
Apr 1, 202622.6524.8022.5023.5023.503.75%156,909
Mar 31, 202624.9025.0021.8022.6522.65-11.00%328,902
Mar 30, 202624.3026.2023.5525.4525.450.20%142,356
Mar 27, 202625.0026.8023.1525.4025.40-1.93%311,690
Mar 26, 202627.3027.8523.8525.9025.90-7.00%319,004
Mar 25, 202630.5030.6021.4027.8527.85-8.69%668,386
Mar 24, 202623.5531.4522.2030.5030.5027.62%749,967
Mar 23, 202620.5024.5020.3523.9023.9016.59%439,620
Mar 20, 202621.0021.8019.5520.5020.50-2.38%112,107
Mar 19, 202619.2021.5019.1021.0021.005.79%94,342
Mar 18, 202618.3019.8517.9019.8519.858.47%132,748
Mar 17, 202618.3018.3017.4518.3018.30-15,532
Mar 16, 202618.5018.6017.1018.3018.30-0.81%70,506
Mar 13, 202618.5018.5017.7018.4518.45-0.27%17,320
Mar 12, 202618.5018.5017.7518.5018.50-14,476
Mar 11, 202618.7518.7517.8018.5018.50-1.33%11,010
Mar 10, 202619.9019.9517.9018.7518.75-6.02%67,578
Mar 9, 202620.7520.7519.0019.9519.95-6.34%55,287
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