Skyworks

SWKS
🏛️ usa →
76.91
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 155.80 157.03 155.06 155.14 0.9M
2021-12-30 156.50 158.05 155.41 155.80 1.0M
2021-12-29 156.10 158.48 156.08 156.37 0.8M
2021-12-28 156.40 156.81 154.86 155.94 1.1M
2021-12-27 153.68 155.40 152.76 155.36 1.2M
2021-12-23 152.56 154.81 151.92 153.42 0.9M
2021-12-22 152.15 152.63 150.54 152.42 0.9M
2021-12-21 152.04 152.72 149.45 152.63 1.2M
2021-12-20 149.47 151.33 148.65 149.91 1.5M
2021-12-17 144.77 152.80 144.59 151.70 5.0M
2021-12-16 160.62 161.41 142.00 146.39 7.0M
2021-12-15 159.65 160.13 153.80 159.94 2.4M
2021-12-14 159.16 161.33 158.40 159.38 1.4M
2021-12-13 162.24 163.34 158.89 159.51 1.4M
2021-12-10 163.47 164.47 159.93 162.48 1.7M
2021-12-09 159.23 163.78 159.00 161.02 2.1M
2021-12-08 157.00 161.57 155.18 160.08 1.8M
2021-12-07 155.00 158.20 154.72 157.32 1.8M
2021-12-06 150.02 153.37 147.98 152.42 1.7M
2021-12-03 151.51 152.88 147.74 149.41 1.7M
2021-12-02 146.31 151.45 144.27 149.70 2.8M
2021-12-01 153.71 156.11 150.00 150.17 1.9M
2021-11-30 153.98 156.26 150.45 151.66 3.2M
2021-11-29 154.12 155.34 151.43 154.92 2.2M
2021-11-26 154.76 156.58 151.58 152.48 1.7M
2021-11-24 155.88 157.12 151.30 157.04 1.9M
2021-11-23 156.12 158.38 154.02 156.80 2.0M
2021-11-22 161.06 161.26 156.50 156.53 1.7M
2021-11-19 162.44 163.17 160.51 160.71 1.7M
2021-11-18 165.51 165.79 161.51 163.11 2.0M
2021-11-17 163.26 164.71 162.25 162.97 1.8M
2021-11-16 162.92 164.58 162.45 163.77 1.8M
2021-11-15 165.18 165.70 162.71 163.21 1.4M
2021-11-12 162.27 165.02 161.85 164.56 1.6M
2021-11-11 161.95 162.35 159.60 161.99 1.5M
2021-11-10 163.13 164.28 160.02 160.31 1.9M
2021-11-09 167.98 168.40 163.70 164.16 1.9M
2021-11-08 164.91 169.29 162.86 167.77 3.3M
2021-11-05 168.21 168.90 159.20 164.06 6.1M
2021-11-04 172.27 172.54 167.05 171.38 3.4M
2021-11-03 171.14 174.14 170.00 173.51 1.6M
2021-11-02 170.15 172.06 169.64 170.75 1.3M
2021-11-01 167.31 169.83 166.90 169.80 1.1M
2021-10-29 167.65 169.61 165.65 167.13 1.6M
2021-10-27 164.08 168.37 163.16 165.90 1.3M
2021-10-26 167.12 167.67 163.95 164.33 1.2M
2021-10-25 165.88 166.00 164.88 165.18 0.8M
2021-10-22 166.94 167.85 165.00 165.12 1.2M
2021-10-21 165.00 167.15 165.00 166.97 0.8M
2021-10-20 164.75 166.95 163.73 165.64 1.4M
2021-10-19 162.22 165.62 161.50 164.75 1.8M
2021-10-18 159.33 161.41 158.15 161.28 1.4M
2021-10-15 161.22 162.41 160.05 160.53 1.1M
2021-10-14 156.90 160.37 156.61 160.24 1.6M
2021-10-13 155.00 157.70 154.53 155.22 2.8M
2021-10-12 160.00 160.65 157.87 158.65 1.3M
2021-10-11 160.66 162.30 159.38 159.46 1.0M
2021-10-08 162.92 163.12 160.05 160.86 0.9M
2021-10-07 162.81 165.36 162.16 162.24 1.3M
2021-10-06 158.63 161.43 157.55 161.13 1.3M
2021-10-05 160.55 162.02 158.69 160.34 2.0M
2021-10-04 163.20 163.41 159.12 159.69 2.3M
2021-10-01 165.80 166.20 161.79 163.92 1.7M
2021-09-30 167.67 169.07 164.27 164.78 1.3M
2021-09-29 167.72 168.71 166.22 166.55 1.2M
2021-09-28 168.57 170.92 166.69 166.80 1.7M
2021-09-27 170.51 173.79 169.50 171.73 1.2M
2021-09-24 172.36 173.91 171.24 172.65 0.7M
2021-09-23 173.84 175.44 173.17 173.34 0.8M
2021-09-22 170.80 174.18 170.63 172.92 1.1M
2021-09-21 171.69 173.10 169.87 170.85 1.3M
2021-09-20 172.00 172.09 167.85 170.45 1.8M
2021-09-17 178.42 178.42 173.60 175.26 2.2M
2021-09-16 175.50 178.91 174.36 178.74 1.2M
2021-09-15 178.30 178.30 175.65 176.77 1.1M
2021-09-14 182.21 182.24 177.70 178.13 1.5M
2021-09-13 178.64 181.27 177.10 181.22 1.2M
2021-09-10 178.45 180.74 177.10 177.33 1.1M
2021-09-09 177.50 180.03 177.24 177.43 0.8M
2021-09-08 180.75 180.88 176.39 177.71 1.2M
2021-09-07 183.33 183.70 180.66 181.45 0.8M
2021-09-03 183.27 185.43 182.82 183.01 0.8M
2021-09-02 182.14 183.29 180.59 183.27 0.9M
2021-09-01 184.74 184.74 181.59 181.66 1.4M
2021-08-31 186.87 186.87 182.20 183.46 1.6M
2021-08-30 184.67 186.66 183.77 186.10 1.6M
2021-08-27 180.82 184.17 180.56 183.45 1.0M
2021-08-26 180.75 181.72 179.66 180.91 0.9M
2021-08-25 182.32 183.09 180.38 181.08 1.0M
2021-08-24 181.67 182.90 181.32 182.07 0.9M
2021-08-23 179.99 181.32 178.62 180.92 1.3M
2021-08-20 177.36 179.14 177.00 178.88 1.0M
2021-08-19 174.31 178.00 173.30 177.23 1.3M
2021-08-18 177.57 179.19 174.98 175.25 1.7M
2021-08-17 180.50 180.50 177.19 178.66 1.3M
2021-08-16 182.00 182.30 180.06 181.67 1.0M
2021-08-13 183.62 184.00 182.51 183.39 0.9M
2021-08-12 184.15 184.28 181.55 183.28 0.9M
2021-08-11 186.09 186.14 183.19 184.78 1.0M
2021-08-10 186.39 186.97 183.14 184.82 1.1M
2021-08-09 186.30 186.68 184.29 185.70 0.8M
2021-08-06 184.25 186.70 183.90 186.03 1.2M
2021-08-05 186.75 187.94 184.53 185.79 1.5M
2021-08-04 187.59 188.61 185.42 186.79 1.4M
2021-08-03 188.70 189.68 185.53 188.19 1.7M
2021-08-02 184.93 188.76 184.52 187.33 2.6M
2021-07-30 184.62 185.92 177.67 184.51 7.4M
2021-07-29 192.00 197.62 192.00 196.67 2.2M
2021-07-28 189.30 192.60 188.43 192.07 1.2M
2021-07-27 193.85 193.95 184.54 188.16 1.9M
2021-07-26 192.27 193.39 190.32 192.79 0.9M
2021-07-23 192.22 193.43 190.64 192.66 1.3M
2021-07-22 191.64 192.50 190.13 191.04 1.2M
2021-07-21 189.45 193.04 189.44 193.00 1.2M
2021-07-20 187.65 190.70 185.66 189.42 1.2M
2021-07-19 185.34 187.31 183.97 187.15 1.6M
2021-07-16 190.89 192.83 187.72 188.11 1.1M
2021-07-15 191.70 192.34 188.15 190.48 1.7M
2021-07-14 194.40 197.60 190.65 191.57 2.3M
2021-07-13 190.51 191.05 188.65 189.58 0.8M
2021-07-12 190.13 191.68 188.71 191.20 0.9M
2021-07-09 186.96 189.83 185.33 189.57 1.1M
2021-07-08 184.00 187.50 182.24 186.41 1.5M
2021-07-07 192.45 192.70 186.36 188.28 1.2M
2021-07-06 190.62 191.68 188.75 190.46 1.3M
2021-07-02 190.54 193.64 189.73 191.32 1.6M
2021-07-01 191.65 191.83 188.50 189.01 1.7M
2021-06-30 190.89 192.35 188.72 191.75 1.9M
2021-06-29 184.93 191.71 184.25 190.95 3.0M
2021-06-28 179.23 184.30 179.10 182.70 2.1M
2021-06-25 179.05 181.20 177.00 178.70 3.5M
2021-06-24 175.31 178.66 175.10 177.79 1.4M
2021-06-23 171.88 175.13 171.88 173.23 1.0M
2021-06-22 171.95 172.96 170.90 171.79 1.1M
2021-06-21 168.74 172.72 168.63 171.54 1.3M
2021-06-18 170.01 171.27 167.50 168.31 2.3M
2021-06-17 170.02 174.09 170.02 172.46 1.5M
2021-06-16 172.48 173.05 169.27 170.98 1.2M
2021-06-15 173.57 174.29 171.38 171.66 1.2M
2021-06-14 171.70 174.03 170.90 173.83 1.1M
2021-06-11 170.71 171.19 169.52 171.12 0.9M
2021-06-10 168.78 171.00 167.76 169.41 1.2M
2021-06-09 169.11 169.75 167.68 168.53 1.0M
2021-06-08 171.76 172.15 167.91 168.23 1.1M
2021-06-07 169.54 170.42 167.76 169.72 1.3M
2021-06-04 168.30 171.90 168.17 170.41 1.3M
2021-06-03 169.51 170.21 167.15 167.23 1.5M
2021-06-02 170.14 172.38 168.91 171.81 1.0M
2021-06-01 171.02 173.23 169.03 170.39 1.5M
2021-05-28 172.29 172.47 169.65 170.00 1.4M
2021-05-27 167.43 172.38 166.50 170.87 2.3M
2021-05-26 170.08 171.19 167.39 168.85 1.5M
2021-05-25 170.25 171.66 169.01 170.03 1.5M
2021-05-24 168.17 170.17 166.87 168.88 1.2M
2021-05-21 169.54 170.48 166.23 166.70 1.5M
2021-05-20 166.90 169.80 166.90 168.63 1.4M
2021-05-19 160.94 166.66 159.77 166.37 1.9M
2021-05-18 165.52 165.99 162.95 162.97 1.1M
2021-05-17 163.98 164.29 161.01 164.16 1.3M
2021-05-14 164.77 167.23 163.26 165.45 1.9M
2021-05-13 163.48 165.25 160.68 162.19 1.6M
2021-05-12 162.79 164.97 160.65 161.53 2.3M
2021-05-11 160.98 167.40 160.21 166.89 2.5M
2021-05-10 171.44 171.62 165.84 165.95 3.6M
2021-05-07 177.98 178.21 173.61 175.12 1.9M
2021-05-06 173.25 176.30 171.74 175.93 1.8M
2021-05-05 174.71 176.72 172.54 174.01 1.9M
2021-05-04 174.69 174.69 170.10 173.57 3.3M
2021-05-03 182.00 183.17 175.25 176.34 4.2M
2021-04-30 184.60 186.76 180.59 181.33 7.1M
2021-04-29 202.83 204.00 195.10 197.86 3.3M
2021-04-28 197.67 198.75 194.79 196.41 1.5M
2021-04-27 201.18 201.49 196.45 197.40 2.1M
2021-04-26 194.84 201.99 192.83 199.66 3.7M
2021-04-23 191.99 193.95 189.77 190.92 2.4M
2021-04-22 186.34 187.10 182.18 183.42 1.4M
2021-04-21 182.83 186.85 181.54 186.62 1.5M
2021-04-20 185.54 186.44 181.30 182.72 1.1M
2021-04-19 188.68 189.93 184.37 185.87 1.4M
2021-04-16 190.46 192.84 189.43 189.76 1.6M
2021-04-15 190.12 191.81 188.22 190.65 1.3M
2021-04-14 188.41 194.49 186.65 187.84 2.0M
2021-04-13 189.04 190.43 186.42 189.29 1.1M
2021-04-12 187.65 188.30 186.09 188.12 1.1M
2021-04-09 188.00 188.98 186.55 188.73 1.2M
2021-04-08 189.81 190.50 187.60 189.66 1.8M
2021-04-07 189.23 189.34 185.96 187.23 1.1M
2021-04-06 190.10 191.11 186.45 188.88 1.6M
2021-04-05 191.41 191.97 188.17 191.65 1.8M
2021-04-01 186.00 188.52 184.78 187.70 2.8M
2021-03-31 179.71 185.21 179.58 183.48 2.3M
2021-03-30 177.25 179.18 176.11 178.51 1.2M
2021-03-29 180.11 180.48 176.59 179.32 1.9M
2021-03-26 171.48 182.49 171.35 182.18 2.2M
2021-03-25 167.38 172.90 166.05 172.13 1.7M
2021-03-24 177.88 177.92 171.01 171.19 1.8M
2021-03-23 181.83 181.83 174.37 175.38 1.3M
2021-03-22 177.33 182.55 176.10 179.82 1.5M
2021-03-19 175.56 177.38 172.01 175.79 2.6M
2021-03-18 179.23 180.34 174.41 174.69 1.7M
2021-03-17 179.46 184.03 176.68 182.81 1.8M
2021-03-16 180.95 184.34 179.78 181.04 2.0M
2021-03-15 173.60 178.97 171.68 178.79 1.9M
2021-03-12 169.58 172.69 167.91 172.31 1.6M
2021-03-11 173.06 176.65 172.73 173.75 2.4M
2021-03-10 171.69 174.40 166.27 167.66 2.9M
2021-03-09 167.62 173.34 164.43 172.41 2.6M
2021-03-08 171.29 172.64 161.00 161.20 3.5M
2021-03-05 168.20 173.71 159.54 173.44 3.6M
2021-03-04 174.14 175.29 163.69 167.21 3.0M
2021-03-03 180.75 181.22 175.07 175.21 1.8M
2021-03-02 187.31 187.31 179.83 179.89 1.6M
2021-03-01 181.10 186.79 178.65 186.46 2.1M
2021-02-26 179.36 180.72 173.91 177.82 2.9M
2021-02-25 186.55 188.87 175.00 176.14 3.7M
2021-02-24 181.71 190.58 180.04 190.36 2.3M
2021-02-23 181.67 185.33 174.51 183.75 2.6M
2021-02-22 189.48 192.00 183.64 183.93 2.5M
2021-02-19 190.12 193.41 189.42 192.17 2.0M
2021-02-18 189.10 190.71 185.53 187.91 2.4M
2021-02-17 192.86 193.78 187.70 192.09 2.1M
2021-02-16 191.21 195.82 191.06 194.14 2.5M
2021-02-12 187.67 190.34 186.18 189.50 1.9M
2021-02-11 186.88 189.49 184.23 188.76 2.1M
2021-02-10 184.70 186.60 181.20 185.29 2.0M
2021-02-09 180.74 186.69 180.62 182.91 2.5M
2021-02-08 180.32 182.50 178.53 181.57 2.2M
2021-02-05 180.09 182.00 178.24 178.95 2.5M
2021-02-04 178.20 181.00 172.89 179.10 5.0M
2021-02-03 186.47 186.75 179.07 179.46 3.2M
2021-02-02 188.58 189.70 181.35 185.49 3.8M
2021-02-01 174.30 186.50 174.30 185.79 5.6M
2021-01-29 187.73 188.34 167.33 169.25 9.1M
2021-01-28 159.99 162.91 157.61 159.79 3.9M
2021-01-27 160.62 161.99 154.45 155.85 2.7M
2021-01-26 166.00 166.39 162.22 163.13 1.8M
2021-01-25 166.64 170.69 163.36 165.68 4.7M
2021-01-22 161.71 162.48 160.20 161.27 1.2M
2021-01-21 163.47 163.87 160.61 163.52 1.4M
2021-01-20 163.10 168.95 162.72 162.94 2.0M
2021-01-19 154.53 162.20 154.01 161.39 2.4M
2021-01-15 154.01 156.50 150.13 152.00 2.3M
2021-01-14 157.70 161.07 157.20 157.98 1.5M
2021-01-13 158.00 159.17 155.79 157.89 1.3M
2021-01-12 162.07 162.45 158.09 158.18 1.8M
2021-01-11 160.12 163.35 159.28 162.05 1.8M
2021-01-08 164.79 165.99 160.60 163.48 1.6M
2021-01-07 160.92 163.42 160.01 162.68 1.7M
2021-01-06 154.78 162.35 153.00 158.49 2.1M
2021-01-05 150.12 156.46 150.00 156.30 2.1M
2021-01-04 153.33 155.69 148.02 150.72 2.2M