TSKY Co., Ltd. 6784
TPEX · Taiwan · Electronic Technology
TWD 18.35-0.10 (-0.54%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.35 | -0.54% | TWD 18.45 | TWD 18.45 | TWD 17.60 | 14.03K |
| 2026-10-01 | TWD 18.45 | 0.00% | TWD 18.45 | TWD 18.45 | TWD 17.65 | 12 |
| 2026-09-30 | TWD 18.45 | +0.27% | TWD 18.60 | TWD 18.60 | TWD 18.00 | 4.96K |
| 2026-09-29 | TWD 18.40 | -3.41% | TWD 19.20 | TWD 19.20 | TWD 17.50 | 12.73K |
| 2026-09-24 | TWD 19.05 | -2.56% | TWD 19.55 | TWD 19.65 | TWD 18.50 | 17.17K |
| 2026-09-23 | TWD 19.55 | +4.27% | TWD 18.70 | TWD 19.65 | TWD 18.70 | 28.29K |
| 2026-09-22 | TWD 18.75 | -4.34% | TWD 19.60 | TWD 19.60 | TWD 18.00 | 18.28K |
| 2026-09-21 | TWD 19.60 | -0.76% | TWD 19.50 | TWD 20.00 | TWD 19.05 | 3.70K |
| 2026-09-18 | TWD 19.75 | +1.28% | TWD 22.00 | TWD 22.00 | TWD 18.90 | 73.09K |
| 2026-09-17 | TWD 19.50 | +12.72% | TWD 17.20 | TWD 20.40 | TWD 17.20 | 49.60K |
| 2026-09-16 | TWD 17.30 | -1.42% | TWD 17.60 | TWD 17.60 | TWD 17.00 | 35.31K |
| 2026-09-15 | TWD 17.55 | -0.28% | TWD 17.60 | TWD 17.70 | TWD 17.55 | 810 |
| 2026-09-14 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.70 | TWD 17.00 | 127.35K |
| 2026-09-11 | TWD 17.60 | -3.03% | TWD 18.15 | TWD 18.15 | TWD 17.20 | 22.35K |
| 2026-09-10 | TWD 18.15 | +0.28% | TWD 18.10 | TWD 18.15 | TWD 17.80 | 1.08K |
| 2026-09-09 | TWD 18.10 | +0.56% | TWD 18.00 | TWD 18.10 | TWD 17.35 | 21.22K |
| 2026-09-08 | TWD 18.00 | -1.37% | TWD 17.45 | TWD 18.00 | TWD 17.40 | 59.26K |
| 2026-09-07 | TWD 18.25 | +0.83% | TWD 18.25 | TWD 18.25 | TWD 18.25 | 1 |
| 2026-09-04 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 17.50 | 2.00K |
| 2026-09-03 | TWD 18.10 | +2.84% | TWD 17.60 | TWD 18.10 | TWD 17.50 | 8.17K |
| 2026-09-02 | TWD 17.60 | +1.44% | TWD 17.60 | TWD 17.60 | TWD 17.00 | 1.30K |
| 2026-09-01 | TWD 17.35 | -3.07% | TWD 17.25 | TWD 17.85 | TWD 17.00 | 58.93K |
| 2026-08-31 | TWD 17.90 | -0.56% | TWD 18.10 | TWD 18.10 | TWD 17.20 | 34.19K |
| 2026-08-28 | TWD 18.00 | -5.26% | TWD 17.40 | TWD 19.00 | TWD 17.40 | 142.68K |
| 2026-08-27 | TWD 19.00 | +2.43% | TWD 18.55 | TWD 19.20 | TWD 18.30 | 42.10K |
| 2026-08-26 | TWD 18.55 | -1.33% | TWD 18.80 | TWD 18.80 | TWD 18.40 | 22.67K |
| 2026-08-25 | TWD 18.80 | -3.09% | TWD 18.80 | TWD 19.00 | TWD 18.40 | 22.13K |
| 2026-08-24 | TWD 19.40 | -1.02% | TWD 19.65 | TWD 19.65 | TWD 19.40 | 1.05K |
| 2026-08-21 | TWD 19.60 | -1.26% | TWD 19.60 | TWD 19.60 | TWD 18.80 | 1.11K |
| 2026-08-20 | TWD 19.85 | +3.93% | TWD 19.10 | TWD 19.85 | TWD 19.00 | 10.02K |
| 2026-08-19 | TWD 19.10 | -1.80% | TWD 19.40 | TWD 19.40 | TWD 18.60 | 603 |
| 2026-08-18 | TWD 19.45 | 0.00% | TWD 19.45 | TWD 19.45 | TWD 19.45 | 1 |
| 2026-08-17 | TWD 19.45 | +2.37% | TWD 18.70 | TWD 19.45 | TWD 18.30 | 26.53K |
| 2026-08-14 | TWD 19.00 | -2.81% | TWD 18.90 | TWD 19.55 | TWD 18.60 | 35.92K |
| 2026-08-13 | TWD 19.55 | -0.76% | TWD 19.80 | TWD 19.90 | TWD 18.90 | 29.41K |
| 2026-08-12 | TWD 19.70 | -1.50% | TWD 19.40 | TWD 20.10 | TWD 19.00 | 91.30K |
| 2026-08-11 | TWD 20.00 | 0.00% | TWD 19.95 | TWD 20.00 | TWD 19.40 | 2.03K |
| 2026-08-10 | TWD 20.00 | -3.85% | TWD 20.00 | TWD 20.00 | TWD 19.20 | 42.13K |
| 2026-08-07 | TWD 20.80 | 0.00% | TWD 20.80 | TWD 20.90 | TWD 20.40 | 402.00K |
| 2026-08-06 | TWD 20.80 | -1.42% | TWD 21.10 | TWD 21.10 | TWD 20.50 | 13.00K |
| 2026-08-05 | TWD 21.10 | +2.68% | TWD 21.05 | TWD 21.35 | TWD 20.50 | 18.26K |
| 2026-08-04 | TWD 20.55 | -4.86% | TWD 20.60 | TWD 20.70 | TWD 19.65 | 435.05K |
| 2026-08-03 | TWD 21.60 | 0.00% | TWD 21.60 | TWD 21.60 | TWD 20.60 | 1.10K |
| 2026-07-31 | TWD 21.60 | +0.23% | TWD 22.10 | TWD 22.10 | TWD 21.30 | 10.00K |
| 2026-07-30 | TWD 21.55 | -2.05% | TWD 22.00 | TWD 22.00 | TWD 21.30 | 6.35K |
| 2026-07-29 | TWD 22.00 | -0.45% | TWD 22.10 | TWD 22.10 | TWD 20.70 | 60.04K |
| 2026-07-28 | TWD 22.10 | -2.43% | TWD 21.90 | TWD 22.60 | TWD 21.55 | 25.31K |
| 2026-07-27 | TWD 22.65 | -2.16% | TWD 23.85 | TWD 23.85 | TWD 22.00 | 21.11K |
| 2026-07-24 | TWD 23.15 | +6.19% | TWD 22.00 | TWD 23.15 | TWD 21.70 | 728.51K |
| 2026-07-23 | TWD 21.80 | -0.91% | TWD 22.00 | TWD 22.00 | TWD 20.95 | 866.10K |
| 2026-07-22 | TWD 22.00 | +4.27% | TWD 21.95 | TWD 22.00 | TWD 21.10 | 4.84K |
| 2026-07-21 | TWD 21.10 | 0.00% | TWD 21.00 | TWD 22.10 | TWD 20.90 | 20.68K |
| 2026-07-20 | TWD 21.10 | +1.44% | TWD 20.50 | TWD 21.50 | TWD 20.50 | 19.11K |
| 2026-07-17 | TWD 20.80 | -3.26% | TWD 20.80 | TWD 21.45 | TWD 20.35 | 34.10K |
| 2026-07-16 | TWD 21.50 | +0.70% | TWD 20.75 | TWD 21.55 | TWD 20.25 | 32.72K |
| 2026-07-15 | TWD 21.35 | +3.39% | TWD 20.65 | TWD 21.60 | TWD 20.60 | 43.70K |
| 2026-07-14 | TWD 20.65 | -0.24% | TWD 20.70 | TWD 20.80 | TWD 19.90 | 22.37K |
| 2026-07-13 | TWD 20.70 | +2.48% | TWD 20.20 | TWD 20.80 | TWD 19.60 | 69.54K |
| 2026-07-10 | TWD 20.20 | 0.00% | TWD 20.20 | TWD 20.20 | TWD 20.20 | 0 |
| 2026-07-09 | TWD 20.20 | +0.50% | TWD 20.35 | TWD 20.35 | TWD 19.65 | 30.40K |
| 2026-07-08 | TWD 20.10 | -4.96% | TWD 20.20 | TWD 21.15 | TWD 19.40 | 22.52K |
| 2026-07-07 | TWD 21.15 | +3.93% | TWD 20.35 | TWD 21.15 | TWD 20.00 | 25.36K |
| 2026-07-06 | TWD 20.35 | -0.73% | TWD 20.50 | TWD 20.50 | TWD 19.80 | 14.05K |
| 2026-07-03 | TWD 20.50 | +2.50% | TWD 20.90 | TWD 20.90 | TWD 19.80 | 38.15K |
| 2026-07-02 | TWD 20.00 | -1.96% | TWD 20.70 | TWD 21.00 | TWD 19.80 | 29.17K |
| 2026-07-01 | TWD 20.40 | -5.56% | TWD 21.60 | TWD 21.60 | TWD 20.00 | 57.90K |
| 2026-06-30 | TWD 21.60 | -0.92% | TWD 21.00 | TWD 21.60 | TWD 20.80 | 31.58K |
| 2026-06-29 | TWD 21.80 | 0.00% | TWD 22.20 | TWD 22.90 | TWD 21.00 | 47.15K |
| 2026-06-26 | TWD 21.80 | -3.54% | TWD 22.60 | TWD 23.25 | TWD 21.00 | 91.21K |
| 2026-06-25 | TWD 22.60 | -0.22% | TWD 22.60 | TWD 22.80 | TWD 21.75 | 34.75K |
| 2026-06-24 | TWD 22.65 | -4.83% | TWD 23.80 | TWD 23.80 | TWD 21.70 | 45.34K |
| 2026-06-23 | TWD 23.80 | -6.11% | TWD 25.35 | TWD 25.35 | TWD 22.45 | 55.75K |
| 2026-06-22 | TWD 25.35 | +15.75% | TWD 21.90 | TWD 25.35 | TWD 21.90 | 74.34K |
| 2026-06-18 | TWD 21.90 | +0.92% | TWD 22.10 | TWD 22.20 | TWD 20.95 | 290.59K |
| 2026-06-17 | TWD 21.70 | -4.82% | TWD 21.70 | TWD 23.00 | TWD 21.60 | 58.30K |
| 2026-06-16 | TWD 22.80 | -8.43% | TWD 23.90 | TWD 24.25 | TWD 21.65 | 567.28K |
| 2026-06-15 | TWD 24.90 | -2.16% | TWD 25.10 | TWD 25.20 | TWD 23.85 | 40.48K |
| 2026-06-12 | TWD 25.45 | +3.88% | TWD 24.50 | TWD 25.65 | TWD 24.30 | 303.70K |
| 2026-06-11 | TWD 24.50 | -0.61% | TWD 25.10 | TWD 25.10 | TWD 23.85 | 431.07K |
| 2026-06-10 | TWD 24.65 | -1.60% | TWD 25.20 | TWD 25.20 | TWD 24.55 | 40.09K |
| 2026-06-09 | TWD 25.05 | -2.72% | TWD 25.75 | TWD 25.75 | TWD 24.60 | 378.04K |
| 2026-06-08 | TWD 25.75 | -0.96% | TWD 25.80 | TWD 25.90 | TWD 24.70 | 45.30K |
| 2026-06-05 | TWD 26.00 | -1.52% | TWD 26.40 | TWD 26.50 | TWD 24.80 | 101.36K |
| 2026-06-04 | TWD 26.40 | +2.13% | TWD 27.10 | TWD 27.10 | TWD 25.80 | 53.61K |
| 2026-06-03 | TWD 25.85 | -1.71% | TWD 25.90 | TWD 26.90 | TWD 25.60 | 67.96K |
| 2026-06-02 | TWD 26.30 | -0.38% | TWD 26.75 | TWD 26.75 | TWD 24.80 | 50.01K |
| 2026-06-01 | TWD 26.40 | -2.22% | TWD 27.50 | TWD 27.50 | TWD 25.90 | 57.66K |
| 2026-05-29 | TWD 27.00 | -0.18% | TWD 27.05 | TWD 28.30 | TWD 26.70 | 52.99K |
| 2026-05-28 | TWD 27.05 | +0.56% | TWD 27.85 | TWD 27.85 | TWD 26.40 | 77.88K |
| 2026-05-27 | TWD 26.90 | -1.65% | TWD 27.35 | TWD 27.50 | TWD 26.20 | 49.68K |