TSKY Co., Ltd.(TW:6784)
NT$19.35+0.20 (+1.04%)
TW:6784
TSKY Co., Ltd. historical prices
NT$19.35
At close:+0.20 (+1.04%)
TSKY Co., Ltd. (6784) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.15 | 20.00 | 18.70 | 19.35 | 19.35 | +1.04% | 21,135 | 0.94 |
| Nov 10, 2026 | 19.10 | 19.20 | 18.40 | 19.15 | 19.15 | +0.79% | 34,530 | 1.54 |
| Nov 09, 2026 | 19.00 | 19.60 | 18.40 | 19.10 | 19.10 | +0.53% | 18,044 | 0.77 |
| Nov 06, 2026 | 19.20 | 19.20 | 18.35 | 19.00 | 19.00 | -3.06% | 11,446 | 0.49 |
| Nov 05, 2026 | 19.30 | 20.00 | 18.90 | 19.60 | 19.60 | +1.55% | 28,732 | 1.21 |
| Nov 04, 2026 | 19.30 | 19.30 | 18.40 | 19.30 | 19.30 | 0.00% | 1,036 | 0.03 |
| Nov 03, 2026 | 19.50 | 19.60 | 18.85 | 19.30 | 19.30 | -1.03% | 2,103 | 0.07 |
| Nov 02, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 1 | 0.00 |
| Oct 30, 2026 | 18.70 | 19.60 | 18.70 | 19.50 | 19.50 | 0.00% | 13,003 | 0.35 |
| Oct 29, 2026 | 18.50 | 19.50 | 18.50 | 19.50 | 19.50 | +1.04% | 38,035 | 1.03 |
| Oct 28, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | +0.52% | 1,003 | 0.03 |
| Oct 27, 2026 | 19.00 | 19.35 | 18.40 | 19.20 | 19.20 | +1.05% | 14,033 | 0.38 |
| Oct 26, 2026 | 19.00 | 19.20 | 18.65 | 19.00 | 19.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.00 | 19.20 | 18.65 | 19.00 | 19.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.20 | 19.20 | 18.65 | 19.00 | 19.00 | -1.04% | 11,418 | 0.30 |
| Oct 21, 2026 | 19.00 | 19.35 | 18.35 | 19.20 | 19.20 | +1.05% | 54,007 | 1.10 |
| Oct 20, 2026 | 19.10 | 19.30 | 18.35 | 19.00 | 19.00 | -1.55% | 27,506 | 0.44 |
| Oct 19, 2026 | 18.80 | 19.30 | 18.25 | 19.30 | 19.30 | +0.52% | 30,173 | 0.48 |
| Oct 16, 2026 | 19.10 | 19.20 | 18.75 | 19.20 | 19.20 | +0.52% | 10,004 | 0.16 |
| Oct 15, 2026 | 18.80 | 19.10 | 18.75 | 19.10 | 19.10 | 0.00% | 11,004 | 0.18 |
| Oct 14, 2026 | 18.90 | 19.35 | 18.50 | 19.10 | 19.10 | -1.04% | 16,007 | 0.25 |
| Oct 13, 2026 | 19.30 | 19.30 | 18.90 | 19.30 | 19.30 | 0.00% | 3,052 | 0.05 |
| Oct 12, 2026 | 19.00 | 19.85 | 18.90 | 19.30 | 19.30 | -0.52% | 15,664 | 0.24 |
| Oct 09, 2026 | 19.40 | 19.40 | 18.90 | 19.40 | 19.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.25 | 19.40 | 18.90 | 19.40 | 19.40 | +0.78% | 30,212 | 0.46 |
| Oct 07, 2026 | 19.30 | 19.30 | 18.35 | 19.25 | 19.25 | -0.26% | 5,122 | 0.08 |
| Oct 06, 2026 | 19.25 | 19.30 | 18.40 | 19.30 | 19.30 | +0.26% | 4,141 | 0.06 |
| Oct 05, 2026 | 18.35 | 19.25 | 18.35 | 19.25 | 19.25 | +4.90% | 23,311 | 0.36 |
| Oct 02, 2026 | 18.45 | 18.45 | 17.60 | 18.35 | 18.35 | -0.54% | 14,034 | 0.21 |
| Oct 01, 2026 | 18.45 | 18.45 | 17.65 | 18.45 | 18.45 | 0.00% | 3,013 | 0.05 |
| Sep 30, 2026 | 18.60 | 18.60 | 18.00 | 18.45 | 18.45 | -0.81% | 4,956 | 0.07 |
| Sep 29, 2026 | 19.20 | 19.20 | 17.50 | 18.60 | 18.60 | -2.36% | 20,226 | 0.30 |
| Sep 28, 2026 | 19.05 | 19.65 | 18.50 | 19.05 | 19.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 19.05 | 19.65 | 18.50 | 19.05 | 19.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.55 | 19.65 | 18.50 | 19.05 | 19.05 | -2.56% | 17,170 | 0.25 |
| Sep 23, 2026 | 18.70 | 19.65 | 18.70 | 19.55 | 19.55 | +4.55% | 28,291 | 0.40 |
| Sep 22, 2026 | 19.60 | 19.60 | 18.00 | 18.70 | 18.70 | -4.59% | 19,286 | 0.27 |
| Sep 21, 2026 | 19.50 | 20.00 | 19.05 | 19.60 | 19.60 | -0.76% | 3,703 | 0.05 |
| Sep 18, 2026 | 22.00 | 22.00 | 18.90 | 19.75 | 19.75 | -6.40% | 83,738 | 1.19 |
| Sep 17, 2026 | 17.20 | 22.10 | 17.20 | 21.10 | 21.10 | +20.57% | 69,798 | 0.99 |
| Sep 16, 2026 | 17.60 | 17.60 | 17.00 | 17.50 | 17.50 | -0.28% | 35,314 | 0.50 |
| Sep 15, 2026 | 17.60 | 17.70 | 17.55 | 17.55 | 17.55 | -0.28% | 2,100 | 0.03 |
| Sep 14, 2026 | 17.60 | 17.70 | 17.00 | 17.60 | 17.60 | 0.00% | 128,350 | 1.75 |
| Sep 11, 2026 | 18.15 | 18.15 | 17.20 | 17.60 | 17.60 | -3.03% | 22,348 | 0.27 |
| Sep 10, 2026 | 18.10 | 18.15 | 17.80 | 18.15 | 18.15 | +0.28% | 1,083 | 0.01 |
| Sep 09, 2026 | 18.00 | 18.10 | 17.35 | 18.10 | 18.10 | +0.56% | 21,222 | 0.24 |
| Sep 08, 2026 | 17.45 | 18.00 | 17.40 | 18.00 | 18.00 | -1.37% | 59,259 | 0.63 |
| Sep 07, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.00% | 1 | 0.00 |
| Sep 04, 2026 | 18.10 | 18.25 | 17.50 | 18.25 | 18.25 | +0.83% | 2,004 | 0.02 |
| Sep 03, 2026 | 17.60 | 18.10 | 17.50 | 18.10 | 18.10 | +2.84% | 8,174 | 0.08 |
