Taiwan - Delayed Quote
TWD
Skytech Inc. (6937.TW)
193.00
-21.00
(-9.81%)
At close: November 6 at 1:30:25 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
193.00
197.50
193.00
193.00
193.00
545,500
Nov 5, 2026
226.50
226.50
213.00
214.00
214.00
412,008
Nov 4, 2026
230.50
231.50
213.50
227.00
227.00
437,001
Nov 3, 2026
243.00
243.00
226.50
227.00
227.00
486,105
Nov 2, 2026
242.00
251.00
238.50
247.00
247.00
202,000
Oct 30, 2026
252.00
252.00
240.00
242.00
242.00
415,070
Oct 29, 2026
267.50
267.50
258.50
260.00
260.00
140,006
Oct 28, 2026
264.50
268.00
263.00
267.50
267.50
116,012
Oct 27, 2026
272.50
272.50
258.50
261.00
261.00
251,010
Oct 23, 2026
265.50
265.50
265.50
265.50
265.50
-
Oct 22, 2026
279.50
282.50
265.50
265.50
265.50
302,017
Oct 21, 2026
287.00
287.00
278.00
278.00
278.00
154,450
Oct 20, 2026
279.00
284.50
275.50
278.00
278.00
352,050
Oct 19, 2026
264.50
282.50
262.00
275.50
275.50
328,000
Oct 16, 2026
270.50
280.00
270.50
273.00
273.00
248,193
Oct 15, 2026
277.00
277.00
264.00
269.50
269.50
781,004
Oct 14, 2026
295.50
296.50
283.50
283.50
283.50
302,163
Oct 13, 2026
285.00
293.00
282.50
289.50
289.50
265,021
Oct 12, 2026
285.00
291.50
282.00
291.50
291.50
240,051
Oct 8, 2026
290.50
292.00
285.00
286.50
286.50
293,167
Oct 7, 2026
299.00
300.00
292.00
292.50
292.50
333,116
Oct 6, 2026
310.00
313.00
294.00
296.00
296.00
719,413
Oct 5, 2026
306.50
306.50
298.00
302.50
302.50
346,071
Oct 2, 2026
303.00
308.50
301.50
303.50
303.50
359,600
Oct 1, 2026
310.50
312.50
300.00
301.50
301.50
500,155
Sep 30, 2026
312.00
314.00
306.00
308.00
308.00
727,020
Sep 29, 2026
300.50
314.00
299.50
308.00
308.00
1,151,146
Sep 24, 2026
299.00
309.50
295.00
300.50
300.50
657,200
Sep 23, 2026
303.50
306.00
297.50
300.00
300.00
346,063
Sep 22, 2026
300.00
310.50
298.00
301.50
301.50
687,394
Sep 21, 2026
303.50
303.50
293.00
300.50
300.50
402,500
Sep 18, 2026
299.00
305.00
293.00
303.50
303.50
707,344
Sep 17, 2026
294.00
301.00
291.00
291.00
291.00
440,065
Sep 16, 2026
281.00
295.00
280.00
290.00
290.00
385,353
Sep 15, 2026
282.50
287.00
277.50
277.50
277.50
263,260
Sep 14, 2026
284.50
290.00
279.00
283.50
283.50
316,065
Sep 11, 2026
291.00
291.50
283.00
288.50
288.50
403,265
Sep 10, 2026
290.00
309.00
287.00
296.00
296.00
1,482,104
Sep 9, 2026
291.50
293.00
286.00
291.00
291.00
269,004
Sep 8, 2026
286.50
293.50
283.50
287.50
287.50
289,050
Sep 7, 2026
285.50
288.50
279.00
286.50
286.50
263,103
Sep 4, 2026
284.00
295.50
278.00
283.00
283.00
522,041
Sep 3, 2026
295.00
299.50
278.00
278.00
278.00
515,098
Sep 2, 2026
303.50
315.50
290.50
293.50
293.50
1,686,250
Sep 1, 2026
285.50
297.50
285.00
289.00
289.00
397,214
Aug 31, 2026
288.50
288.50
275.50
282.00
282.00
303,015
Aug 28, 2026
282.50
297.00
282.50
292.50
292.50
637,302
Aug 27, 2026
275.00
283.50
272.00
281.00
281.00
320,017
Aug 26, 2026
265.00
275.50
262.00
274.00
274.00
261,004
Aug 25, 2026
262.00
265.00
253.00
262.00
262.00
168,008
Aug 24, 2026
260.00
266.50
260.00
260.50
260.50
153,254
Aug 21, 2026
265.50
265.50
257.50
260.00
260.00
197,357
Aug 20, 2026
272.00
272.00
261.50
267.00
267.00
161,151
Aug 19, 2026
266.00
271.00
261.50
265.00
265.00
206,104
Aug 18, 2026
287.00
287.00
269.50
270.00
270.00
291,303
Aug 17, 2026
279.00
288.50
277.50
281.00
281.00
190,166
Aug 14, 2026
300.00
300.00
280.00
280.00
280.00
384,019
Aug 13, 2026
296.00
309.50
293.00
293.50
293.50
763,202
Aug 12, 2026
290.00
292.50
286.50
291.50
291.50
500,076
Aug 11, 2026
271.50
293.00
270.00
287.00
287.00
1,027,017
Aug 10, 2026
248.50
270.50
248.50
270.50
270.50
644,003
Aug 7, 2026
259.00
261.00
246.00
246.00
246.00
407,133
Aug 6, 2026
260.50
264.00
253.50
262.50
262.50
272,023
Aug 5, 2026
261.50
265.00
257.00
260.00
260.00
317,005
Aug 4, 2026
256.00
264.00
254.00
254.00
254.00
226,019
Aug 3, 2026
252.00
262.50
250.00
258.50
258.50
253,204
Jul 31, 2026
253.00
256.00
248.00
254.00
254.00
319,220
Jul 30, 2026
241.00
242.00
231.00
235.00
235.00
389,401
Jul 29, 2026
255.00
257.50
229.00
238.50
238.50
904,025
Jul 28, 2026
256.00
265.00
251.00
254.00
254.00
481,432
Jul 27, 2026
286.00
290.00
270.50
276.00
276.00
472,063
Jul 24, 2026
289.00
303.50
280.50
290.00
290.00
852,197
Jul 23, 2026
292.00
299.50
283.00
291.00
291.00
715,474
Jul 22, 2026
273.50
295.00
271.00
288.00
288.00
770,231
Jul 21, 2026
274.50
275.50
262.50
268.50
268.50
309,520
Jul 20, 2026
267.50
277.00
258.50
266.50
266.50
445,093
Jul 17, 2026
281.50
291.00
264.00
269.00
269.00
954,030
Jul 16, 2026
261.50
288.50
253.00
288.50
288.50
1,038,106
Jul 15, 2026
258.00
265.00
254.00
262.50
262.50
288,308
Jul 14, 2026
253.00
257.50
233.50
252.00
252.00
559,288
Jul 13, 2026
266.50
268.00
250.50
255.00
255.00
325,020
Jul 9, 2026
261.00
268.00
258.00
258.50
258.50
273,203
Jul 8, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
271.50
278.50
258.50
259.50
259.50
470,208
Jul 7, 2026
280.50
280.50
261.50
264.00
262.60
368,215
Jul 6, 2026
290.00
296.00
275.00
275.00
273.54
580,188
Jul 3, 2026
290.50
307.00
282.00
287.00
285.48
1,064,302
Jul 2, 2026
271.00
296.00
266.00
291.50
289.95
1,046,263
Jul 1, 2026
273.50
274.00
267.00
271.00
269.56
265,050
Jun 30, 2026
263.00
272.00
263.00
268.00
266.58
282,200
Jun 29, 2026
252.50
275.00
252.50
258.00
256.63
523,061
Jun 26, 2026
270.00
270.00
248.50
250.00
248.67
898,202
Jun 25, 2026
279.50
279.50
269.50
270.50
269.07
180,001
Jun 24, 2026
270.50
278.00
270.50
273.50
272.05
198,203
Jun 23, 2026
287.00
287.00
276.50
277.00
275.53
351,398
Jun 22, 2026
282.00
288.00
281.50
287.00
285.48
340,202
Jun 18, 2026
272.00
281.00
271.50
279.50
278.02
544,202
Jun 17, 2026
269.00
271.50
262.00
271.00
269.56
449,200
Jun 16, 2026
278.00
278.00
264.50
270.50
269.07
506,117
Jun 15, 2026
282.00
282.50
268.50
269.00
267.57
499,011
Jun 12, 2026
289.00
289.00
275.00
276.50
275.03
526,028
Jun 11, 2026
282.50
282.50
266.50
277.50
276.03
448,125
Jun 10, 2026
280.00
294.50
270.00
272.50
271.05
694,082
Jun 9, 2026
272.00
293.00
268.00
284.00
282.49
929,273
Jun 8, 2026
253.50
274.50
253.50
268.00
266.58
843,100
Jun 5, 2026
296.00
296.00
280.00
281.50
280.01
849,023
Jun 4, 2026
295.50
299.50
293.00
297.00
295.42
384,001
Jun 3, 2026
305.00
305.00
297.00
298.00
296.42
585,066
Jun 2, 2026
311.50
311.50
295.50
300.50
298.91
695,003
Jun 1, 2026
303.00
312.00
295.00
311.00
309.35
983,015
May 29, 2026
316.00
316.00
301.50
303.00
301.39
632,690
May 28, 2026
321.00
326.50
302.00
308.00
306.37
820,461
May 27, 2026
347.00
347.00
317.50
319.00
317.31
1,045,136
May 26, 2026
355.00
355.00
337.50
337.50
335.71
1,437,567
May 25, 2026
330.00
352.00
330.00
351.50
349.64
2,438,877
May 22, 2026
301.00
323.50
296.00
323.50
321.78
1,596,314
May 21, 2026
287.00
294.50
287.00
294.50
292.94
446,059
May 20, 2026
285.00
295.50
278.00
279.50
278.02
556,100
May 19, 2026
288.00
293.50
279.50
281.00
279.51
334,063
May 18, 2026
286.00
288.00
275.00
286.00
284.48
496,114
May 15, 2026
304.50
305.50
290.00
293.00
291.45
557,276
May 14, 2026
306.00
311.50
292.00
300.00
298.41
712,101
May 13, 2026
300.50
304.00
295.00
302.00
300.40
506,020
May 12, 2026
297.00
311.00
294.50
300.50
298.91
846,060
May 11, 2026
302.00
303.00
291.50
295.50
293.93
897,406
May 8, 2026
320.00
323.50
300.00
306.50
304.87
804,723
May 7, 2026
322.50
328.50
315.50
320.00
318.30
664,004
May 6, 2026
343.00
348.50
314.50
319.00
317.31
1,746,322
May 5, 2026
334.00
343.50
321.00
337.00
335.21
1,957,213
May 4, 2026
345.00
353.00
331.00
335.00
333.22
3,383,524
Apr 30, 2026
306.00
331.00
304.00
331.00
329.24
2,789,230
Apr 29, 2026
300.50
303.50
294.50
301.00
299.40
458,201
Apr 28, 2026
296.50
304.00
289.50
301.00
299.40
708,201
Apr 27, 2026
299.00
304.00
288.00
295.50
293.93
785,044
Apr 24, 2026
297.00
306.00
291.00
293.50
291.94
1,179,220
Apr 23, 2026
334.00
337.50
293.00
293.00
291.45
2,379,251
Apr 22, 2026
336.00
342.00
325.50
325.50
323.77
1,152,606
Apr 21, 2026
357.50
358.50
327.00
331.00
329.24
2,196,270
Apr 20, 2026
306.50
336.50
306.50
336.50
334.72
1,304,335
Apr 17, 2026
301.00
311.00
298.00
306.00
304.38
908,330
Apr 16, 2026
315.00
317.50
300.00
303.50
301.89
1,051,035
Apr 15, 2026
314.00
321.00
302.50
308.00
306.37
1,312,539
Apr 14, 2026
326.00
328.00
305.00
313.00
311.34
2,157,359
Apr 13, 2026
294.00
312.50
292.50
312.50
310.84
1,617,263
Apr 10, 2026
287.00
296.00
278.00
284.50
282.99
1,669,112
Apr 9, 2026
265.00
281.00
262.00
276.00
274.54
1,055,227
Apr 8, 2026
259.50
269.50
255.00
264.50
263.10
576,722
Apr 7, 2026
245.00
252.50
244.50
248.00
246.68
324,200
Apr 2, 2026
249.00
251.50
240.50
240.50
239.22
365,146
Apr 1, 2026
248.50
250.00
243.50
245.50
244.20
322,131
Mar 31, 2026
240.00
249.00
237.00
238.50
237.24
512,042
Mar 30, 2026
254.00
254.00
240.00
242.00
240.72
579,202
Mar 27, 2026
270.00
273.00
257.00
258.50
257.13
756,236
Mar 26, 2026
272.00
273.50
264.00
270.00
268.57
851,608
Mar 25, 2026
258.00
268.00
256.50
266.00
264.59
680,200
Mar 24, 2026
266.00
266.00
250.50
250.50
249.17
500,154
Mar 23, 2026
257.00
267.00
254.00
256.50
255.14
788,258
Mar 20, 2026
283.00
287.50
265.00
267.00
265.58
908,230
Mar 19, 2026
272.00
284.00
270.50
275.00
273.54
783,069
Mar 18, 2026
284.00
284.50
275.00
275.00
273.54
1,153,204
Mar 17, 2026
269.00
280.00
269.00
280.00
278.52
1,104,411
Mar 16, 2026
280.50
288.00
263.50
265.50
264.09
2,039,593
Mar 13, 2026
262.00
279.00
262.00
275.50
274.04
1,383,082
Mar 12, 2026
261.00
272.00
257.50
265.50
264.09
1,337,001
Mar 11, 2026
253.50
268.00
252.00
261.50
260.11
1,615,318
Mar 10, 2026
241.00
254.50
236.50
250.50
249.17
1,310,200
Mar 9, 2026
226.50
231.50
223.00
231.50
230.27
460,745
Mar 6, 2026
247.00
254.00
242.00
247.50
246.19
469,710
Mar 5, 2026
248.00
258.00
243.00
249.50
248.18
676,175
Mar 4, 2026
246.00
247.50
232.50
238.00
236.74
673,234
Mar 3, 2026
248.00
262.00
245.00
252.00
250.66
1,472,130
Mar 2, 2026
228.00
254.50
221.00
247.50
246.19
1,428,171
Feb 26, 2026
224.50
236.00
224.00
232.00
230.77
686,244
Feb 25, 2026
229.50
231.00
223.00
223.50
222.31
273,500
Feb 24, 2026
225.00
227.50
222.50
226.50
225.30
235,034
Feb 23, 2026
225.50
227.00
220.00
225.00
223.81
286,014
Feb 11, 2026
222.00
224.00
217.00
220.00
218.83
299,004
Feb 10, 2026
234.00
238.50
223.00
223.50
222.31
1,029,018
Feb 9, 2026
219.50
233.00
215.00
233.00
231.76
727,000
Feb 6, 2026
225.00
225.00
212.00
212.00
210.88
434,038
Feb 5, 2026
234.00
240.00
223.50
228.00
226.79
1,458,080
Feb 4, 2026
206.50
228.00
200.50
227.00
225.80
549,135
Feb 3, 2026
209.00
210.50
206.50
209.50
208.39
140,000
Feb 2, 2026
201.00
209.50
199.50
206.50
205.40
287,000
Jan 30, 2026
214.50
214.50
206.00
207.00
205.90
186,021
Jan 29, 2026
218.00
218.00
211.00
213.00
211.87
249,008
Jan 28, 2026
221.00
225.00
217.00
218.50
217.34
320,161
Jan 27, 2026
217.50
222.50
217.50
221.00
219.83
280,100
Jan 26, 2026
216.00
217.50
215.50
215.50
214.36
153,118
Jan 23, 2026
220.00
221.00
215.50
217.00
215.85
214,104
Jan 22, 2026
219.50
223.00
216.50
218.00
216.84
273,000
Jan 21, 2026
223.00
225.00
216.50
218.00
216.84
342,003
Jan 20, 2026
223.00
228.00
223.00
226.50
225.30
234,100
Jan 19, 2026
229.00
229.00
222.50
223.00
221.82
340,035
Jan 16, 2026
238.00
239.50
229.00
229.00
227.79
345,274
Jan 15, 2026
235.00
238.00
230.00
232.50
231.27
221,010
Jan 14, 2026
235.00
245.00
234.00
235.00
233.75
424,000
Jan 13, 2026
240.00
242.50
232.50
233.00
231.76
294,085
Jan 12, 2026
243.00
244.50
236.00
237.50
236.24
531,163
Jan 9, 2026
238.00
246.00
228.00
246.00
244.70
426,203
Jan 8, 2026
245.50
248.00
235.50
236.00
234.75
447,569
Jan 7, 2026
245.00
246.50
239.50
240.50
239.22
431,070
Jan 6, 2026
253.00
257.00
246.00
247.50
246.19
648,384
Jan 5, 2026
258.00
265.00
253.00
255.50
254.15
1,341,618
Jan 2, 2026
243.00
258.50
239.50
250.50
249.17
1,400,151
Dec 31, 2025
234.50
246.50
228.50
241.00
239.72
986,176
Dec 30, 2025
220.50
233.00
215.00
229.50
228.28
475,014
Dec 29, 2025
216.50
223.00
214.00
220.00
218.83
146,000
Dec 26, 2025
217.50
220.50
216.00
218.50
217.34
122,000
Dec 24, 2025
222.50
222.50
216.00
217.50
216.35
115,071
Dec 23, 2025
221.00
223.00
219.50
221.50
220.33
72,005
Dec 22, 2025
216.50
221.00
216.50
220.00
218.83
163,022
Dec 19, 2025
212.50
216.50
212.50
215.50
214.36
152,050
Dec 18, 2025
212.00
212.50
207.50
211.50
210.38
169,000
Dec 17, 2025
216.50
217.50
212.00
213.50
212.37
139,000
Dec 16, 2025
213.00
225.50
213.00
215.50
214.36
396,200
Dec 15, 2025
215.00
217.50
211.00
214.50
213.36
107,003
Dec 12, 2025
223.00
224.50
218.50
219.50
218.34
106,003
Dec 11, 2025
221.50
227.50
220.50
222.00
220.82
232,030
Dec 10, 2025
225.50
225.50
219.00
219.00
217.84
129,133
Dec 9, 2025
221.50
226.00
220.50
222.50
221.32
245,000
Dec 8, 2025
217.50
222.50
217.00
218.50
217.34
178,036
Dec 5, 2025
218.00
218.00
214.00
215.50
214.36
98,010
Dec 4, 2025
222.00
225.00
218.00
218.00
216.84
99,533
Dec 3, 2025
219.50
222.50
219.50
220.50
219.33
102,100
Dec 2, 2025
220.00
221.00
218.00
218.00
216.84
97,100
Dec 1, 2025
219.00
219.00
214.00
216.50
215.35
102,197
Nov 28, 2025
217.50
220.50
217.50
219.00
217.84
132,000
Nov 27, 2025
220.00
221.50
215.00
217.50
216.35
200,003
Nov 26, 2025
212.50
221.50
212.50
220.00
218.83
273,000
Nov 25, 2025
212.00
212.50
208.50
210.00
208.89
161,150
Nov 24, 2025
207.00
209.00
205.00
208.00
206.90
147,001
Nov 21, 2025
203.00
208.00
202.50
204.00
202.92
302,003
Nov 20, 2025
211.50
216.00
209.00
213.50
212.37
246,010
Nov 19, 2025
208.00
215.00
204.50
205.50
204.41
229,100
Nov 18, 2025
218.00
218.00
210.00
210.00
208.89
265,063
Nov 17, 2025
218.50
222.50
216.50
218.00
216.84
253,100
Nov 14, 2025
223.00
223.00
218.00
218.50
217.34
261,757
Nov 13, 2025
227.50
228.50
222.00
224.00
222.81
266,003
Nov 12, 2025
229.50
232.00
226.50
226.50
225.30
134,000
Nov 11, 2025
230.00
235.00
226.50
226.50
225.30
282,559
Nov 10, 2025
235.50
239.50
228.50
229.50
228.28
548,005
Nov 7, 2025
241.00
246.00
241.00
241.50
240.22
334,064
Nov 6, 2025
253.00
253.50
248.00
249.50
248.18
183,172
