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
2022-12-30 89.45 91.24 89.00 91.13 1.6M
2022-12-29 87.87 91.19 87.66 90.94 2.0M
2022-12-28 87.30 88.46 86.18 86.80 1.4M
2022-12-27 88.06 88.72 86.74 88.06 1.7M
2022-12-23 88.10 88.89 86.60 88.85 1.2M
2022-12-22 89.67 90.17 86.50 88.73 2.4M
2022-12-21 89.91 92.37 89.91 91.90 2.2M
2022-12-20 90.43 91.38 89.55 89.60 2.1M
2022-12-19 93.44 93.77 90.54 91.68 2.1M
2022-12-16 92.93 94.91 91.88 93.01 10.6M
2022-12-15 94.82 95.62 93.61 93.74 2.6M
2022-12-14 98.27 99.60 95.88 97.06 2.2M
2022-12-13 100.54 101.73 96.80 98.26 2.5M
2022-12-12 93.95 96.74 93.54 96.72 1.7M
2022-12-09 94.58 95.98 93.92 94.52 1.8M
2022-12-08 92.64 95.45 92.08 95.17 1.8M
2022-12-07 91.45 92.57 91.21 91.96 1.5M
2022-12-06 93.74 93.76 91.17 92.24 2.0M
2022-12-05 93.60 94.83 92.30 93.74 1.5M
2022-12-02 92.99 93.99 91.98 93.96 1.2M
2022-12-01 96.14 97.00 94.65 94.97 2.5M
2022-11-30 90.76 95.65 89.14 95.62 3.4M
2022-11-29 91.42 92.08 89.66 90.27 1.5M
2022-11-28 91.55 92.56 90.55 91.24 2.1M
2022-11-25 94.77 94.93 92.89 92.91 1.1M
2022-11-23 94.30 96.30 94.19 94.99 1.3M
2022-11-22 92.55 94.22 91.81 94.18 1.8M
2022-11-21 93.06 93.30 91.96 92.08 1.4M
2022-11-18 95.05 95.19 92.98 94.33 1.4M
2022-11-17 90.42 94.09 90.35 93.75 1.2M
2022-11-16 94.94 95.32 91.89 92.39 2.2M
2022-11-15 97.93 98.45 95.28 96.54 2.3M
2022-11-14 95.51 96.53 93.98 94.10 1.8M
2022-11-11 93.06 96.77 92.69 96.35 1.9M
2022-11-10 90.63 93.31 89.82 93.23 3.5M
2022-11-09 87.84 87.84 85.49 85.55 2.4M
2022-11-08 89.79 90.79 87.19 88.66 2.0M
2022-11-07 88.00 89.04 86.86 88.25 2.3M
2022-11-04 86.32 89.32 85.69 87.93 4.2M
2022-11-03 81.90 83.19 80.08 82.34 2.6M
2022-11-02 86.92 88.02 83.28 83.39 1.7M
2022-11-01 87.51 87.86 85.59 86.42 1.2M
2022-10-31 87.53 87.53 85.50 86.01 2.2M
2022-10-28 84.53 88.18 84.17 88.06 2.4M
2022-10-27 86.49 87.07 83.65 83.84 2.2M
2022-10-26 85.71 87.96 84.85 85.64 1.9M
2022-10-25 84.96 87.03 84.71 86.68 1.8M
2022-10-24 84.20 85.49 82.77 84.96 1.6M
2022-10-21 81.07 84.59 80.87 84.14 1.7M
2022-10-20 82.32 83.89 81.07 81.44 1.9M
2022-10-19 81.23 82.08 80.35 81.69 1.4M
2022-10-18 84.04 85.13 80.41 81.89 2.1M
2022-10-17 82.87 83.51 80.87 81.82 1.8M
2022-10-14 85.01 85.12 80.41 80.64 2.2M
2022-10-13 76.88 85.45 76.16 83.80 3.8M
2022-10-12 80.93 81.60 79.32 79.38 1.8M
2022-10-11 81.16 83.13 80.26 81.16 3.3M
2022-10-10 87.31 87.47 83.29 83.92 1.9M
2022-10-07 90.18 90.40 86.95 87.20 2.6M
2022-10-06 93.46 95.27 92.22 92.61 1.7M
2022-10-05 91.19 94.05 90.18 93.34 1.5M
2022-10-04 89.76 92.26 89.76 92.18 3.1M
2022-10-03 86.43 88.90 85.39 87.88 2.5M
2022-09-30 88.30 89.17 85.18 85.27 2.7M
2022-09-29 91.43 91.60 88.34 89.26 2.7M
2022-09-28 91.97 93.43 91.38 92.96 2.4M
2022-09-27 94.07 94.92 91.85 93.26 1.5M
2022-09-26 94.27 95.66 92.66 92.87 1.9M
2022-09-23 95.11 95.52 92.55 94.34 2.2M
2022-09-22 97.75 98.16 94.84 95.65 1.9M
2022-09-21 98.27 102.26 97.72 97.76 1.7M
2022-09-20 98.95 99.55 97.32 98.14 2.3M
2022-09-19 98.95 101.04 98.35 99.84 1.5M
2022-09-16 99.50 100.70 97.38 99.88 2.7M
2022-09-15 99.96 102.92 99.47 100.20 2.9M
2022-09-14 98.54 100.24 97.52 100.01 1.9M
2022-09-13 99.82 101.13 97.47 97.88 3.3M
2022-09-12 103.26 104.19 102.50 103.62 1.3M
2022-09-09 101.00 103.03 100.71 102.64 1.4M
2022-09-08 98.33 100.19 97.03 99.88 1.4M
2022-09-07 98.18 99.81 97.51 99.30 1.3M
2022-09-06 99.00 99.32 96.40 97.65 1.3M
2022-09-02 100.88 101.49 97.71 98.40 1.5M
2022-09-01 96.92 99.81 96.08 99.59 1.6M
2022-08-31 99.92 100.07 97.72 98.55 1.7M
2022-08-30 102.32 102.32 98.55 99.30 1.5M
2022-08-29 101.49 102.59 100.49 100.83 1.5M
2022-08-26 108.13 108.73 102.35 102.40 2.4M
2022-08-25 105.01 108.47 105.00 108.41 1.8M
2022-08-24 103.82 104.93 102.98 104.49 1.3M
2022-08-23 104.00 105.63 103.88 104.48 1.2M
2022-08-22 106.34 106.43 103.46 103.87 1.9M
2022-08-19 109.75 110.56 107.66 108.11 1.8M
2022-08-18 108.78 111.53 108.20 111.08 2.7M
2022-08-17 109.78 109.79 107.44 108.78 1.2M
2022-08-16 112.14 112.29 110.14 111.27 0.9M
2022-08-15 113.20 113.90 111.24 112.55 1.0M
2022-08-12 111.37 113.97 110.99 113.41 1.5M
2022-08-11 111.81 113.64 110.06 110.25 1.2M
2022-08-10 109.63 111.88 108.60 111.01 1.7M
2022-08-09 109.65 109.96 105.32 106.79 2.5M
2022-08-08 112.18 113.38 110.75 112.13 2.7M
2022-08-05 112.98 114.63 111.29 112.66 2.7M
2022-08-04 111.33 113.78 109.47 113.52 3.8M
2022-08-03 108.52 112.13 108.52 111.92 2.2M
2022-08-02 108.40 109.71 107.41 108.13 1.0M
2022-08-01 108.30 110.39 107.35 109.41 1.3M
2022-07-29 107.64 109.12 106.88 108.88 1.4M
2022-07-28 106.84 107.76 104.91 107.67 1.5M
2022-07-27 104.88 107.69 104.34 107.04 2.0M
2022-07-26 104.88 104.88 102.57 102.87 1.9M
2022-07-25 105.45 105.94 104.24 105.84 1.2M
2022-07-22 107.97 108.35 104.97 106.07 1.3M
2022-07-21 107.13 108.24 106.13 108.15 1.1M
2022-07-20 104.17 107.38 103.50 106.94 2.1M
2022-07-19 101.44 104.54 100.84 104.24 2.4M
2022-07-18 102.59 102.59 99.39 99.96 1.6M
2022-07-15 100.00 101.18 98.74 101.06 1.7M
2022-07-14 97.53 99.87 96.02 99.42 1.7M
2022-07-13 94.47 98.38 94.47 97.88 1.8M
2022-07-12 96.16 97.84 95.74 96.51 1.5M
2022-07-11 96.32 97.37 95.19 95.42 1.7M
2022-07-08 96.97 98.80 96.40 97.87 1.2M
2022-07-07 97.58 98.64 96.88 98.23 1.8M
2022-07-06 94.68 96.45 93.83 95.53 1.9M
2022-07-05 89.39 93.85 89.14 93.85 2.4M
2022-07-01 91.93 92.69 89.43 91.12 1.8M
2022-06-30 92.77 94.37 90.92 92.64 1.9M
2022-06-29 93.33 94.55 92.10 93.87 2.0M
2022-06-28 98.68 100.57 96.05 96.22 2.1M
2022-06-27 99.40 100.70 97.60 98.09 2.3M
2022-06-24 95.73 98.37 94.86 98.03 4.2M
2022-06-23 93.33 94.35 91.89 94.27 2.2M
2022-06-22 91.94 93.44 91.08 92.34 1.8M
2022-06-21 91.84 93.85 91.56 93.20 2.5M
2022-06-17 90.42 91.77 89.12 90.16 4.5M
2022-06-16 91.86 92.00 88.76 89.75 3.0M
2022-06-15 94.01 96.00 92.23 94.62 1.9M
2022-06-14 94.14 94.70 91.83 92.76 2.8M
2022-06-13 97.67 98.96 92.72 93.17 3.1M
2022-06-10 101.73 102.64 99.68 100.25 1.6M
2022-06-09 105.42 106.88 103.47 103.47 1.6M
2022-06-08 108.34 109.11 105.98 106.66 1.1M
2022-06-07 105.90 108.94 105.21 108.64 1.1M
2022-06-06 108.54 109.17 105.90 106.84 1.0M
2022-06-03 108.35 108.50 106.50 106.71 1.4M
2022-06-02 106.98 110.88 106.35 110.84 1.8M
2022-06-01 109.70 109.97 105.70 107.27 1.6M
2022-05-31 108.92 109.63 106.50 108.87 2.4M
2022-05-27 105.80 108.73 105.80 108.71 2.4M
2022-05-26 100.99 105.33 100.53 104.54 2.2M
2022-05-25 99.65 102.24 99.16 101.70 1.5M
2022-05-24 101.26 101.26 98.51 99.88 1.8M
2022-05-23 102.89 103.25 100.79 102.27 1.4M
2022-05-20 103.39 103.51 98.88 103.00 2.7M
2022-05-19 101.45 103.77 100.02 101.25 2.1M
2022-05-18 105.12 105.99 101.40 101.79 2.8M
2022-05-17 104.16 107.48 103.02 106.85 2.8M
2022-05-16 103.12 103.48 101.48 101.99 1.5M
2022-05-13 101.41 104.08 100.73 103.48 2.4M
2022-05-12 98.28 101.38 97.59 99.95 2.5M
2022-05-11 101.99 103.81 99.20 99.32 2.2M
2022-05-10 104.23 104.93 100.07 102.76 2.6M
2022-05-09 104.33 106.42 101.84 102.17 2.5M
2022-05-06 107.19 107.87 103.41 105.71 2.9M
2022-05-05 111.13 111.16 105.48 107.44 3.7M
2022-05-04 114.14 114.83 103.13 113.53 9.0M
2022-05-03 118.29 120.79 116.97 119.47 2.5M
2022-05-02 114.01 118.70 113.54 118.51 2.2M
2022-04-29 116.50 119.00 113.05 113.30 2.1M
2022-04-28 114.00 119.07 112.50 117.65 2.6M
2022-04-27 111.20 115.22 111.20 112.06 1.9M
2022-04-26 116.51 116.78 112.37 112.39 1.7M
2022-04-25 114.63 118.03 113.26 117.88 1.5M
2022-04-22 117.99 118.91 114.89 115.10 1.9M
2022-04-21 122.72 124.19 117.83 118.13 2.0M
2022-04-20 123.11 123.82 120.41 120.81 1.5M
2022-04-19 119.49 122.20 118.16 122.00 1.6M
2022-04-18 117.30 120.00 117.16 119.26 1.6M
2022-04-14 123.01 123.13 117.65 117.73 2.2M
2022-04-13 120.58 123.20 119.76 122.37 1.5M
2022-04-12 122.37 123.57 119.92 120.34 1.5M
2022-04-11 121.41 124.35 120.82 120.94 2.0M
2022-04-08 122.79 124.14 120.97 122.28 1.4M
2022-04-07 123.46 124.83 120.30 123.06 2.4M
2022-04-06 125.96 127.69 124.00 124.48 2.7M
2022-04-05 133.62 134.09 127.80 127.92 2.3M
2022-04-04 133.24 136.20 132.55 134.28 1.6M
2022-04-01 133.98 134.56 128.33 132.03 2.2M
2022-03-31 136.41 137.30 133.14 133.28 1.7M
2022-03-30 139.32 139.46 135.80 136.40 1.5M
2022-03-29 139.63 141.26 137.93 140.29 1.5M
2022-03-28 136.10 137.26 132.71 137.06 1.7M
2022-03-25 138.90 139.02 135.91 138.00 1.1M
2022-03-24 135.02 138.51 133.47 138.43 1.4M
2022-03-23 136.36 137.91 133.30 133.30 1.2M
2022-03-22 134.43 138.75 134.43 137.52 1.9M
2022-03-21 134.67 136.10 132.21 134.54 2.2M
2022-03-18 131.55 135.26 130.38 135.18 4.5M
2022-03-17 130.46 132.98 129.05 132.96 1.5M
2022-03-16 127.20 131.30 125.41 131.07 2.2M
2022-03-15 121.37 125.91 120.79 125.49 2.4M
2022-03-14 127.27 127.80 118.99 120.56 3.5M
2022-03-11 133.00 133.39 127.34 127.54 1.4M
2022-03-10 131.92 132.93 128.90 131.47 1.3M
2022-03-09 135.69 136.00 132.99 134.16 1.8M
2022-03-08 129.23 136.77 127.81 132.08 2.0M
2022-03-07 136.20 136.96 128.61 128.77 2.4M
2022-03-04 136.02 137.20 133.95 135.89 1.8M
2022-03-03 138.36 138.77 135.43 136.86 1.9M
2022-03-02 133.90 137.71 133.28 136.82 1.6M
2022-03-01 137.22 138.80 132.08 133.05 1.9M
2022-02-28 137.99 139.71 135.53 138.17 1.7M
2022-02-25 138.92 139.85 136.19 139.32 2.0M
2022-02-24 129.00 139.04 128.42 138.83 2.5M
2022-02-23 136.80 138.70 133.25 133.38 1.9M
2022-02-22 135.14 138.29 133.35 134.86 2.3M
2022-02-18 136.22 138.40 134.50 136.58 1.8M
2022-02-17 138.37 138.94 136.31 136.42 1.7M
2022-02-16 137.90 140.82 137.22 140.20 1.2M
2022-02-15 137.25 139.88 136.36 139.59 1.6M
2022-02-14 133.25 137.12 133.23 134.73 2.1M
2022-02-11 141.15 141.45 132.25 133.13 2.6M
2022-02-10 141.36 145.82 140.00 140.86 2.1M
2022-02-09 141.80 144.52 138.63 143.94 2.3M
2022-02-08 135.85 140.63 134.86 140.24 2.0M
2022-02-07 136.01 137.96 135.24 136.09 2.5M
2022-02-04 134.69 135.86 129.72 135.10 4.2M
2022-02-03 144.20 145.08 138.35 138.54 3.8M
2022-02-02 147.50 148.74 145.40 148.47 2.0M
2022-02-01 146.25 146.71 142.35 146.31 1.7M
2022-01-31 139.54 146.78 139.01 146.52 2.1M
2022-01-28 138.66 140.09 133.78 139.97 2.1M
2022-01-27 143.94 144.24 135.68 137.35 2.7M
2022-01-26 143.13 147.86 139.96 142.03 2.4M
2022-01-25 140.22 143.20 137.68 139.81 2.0M
2022-01-24 138.17 143.99 134.36 143.84 2.7M
2022-01-21 142.43 145.02 139.61 139.90 2.0M
2022-01-20 147.10 148.82 142.88 142.99 1.9M
2022-01-19 152.07 152.45 145.36 145.88 2.1M
2022-01-18 153.23 153.74 150.10 151.65 1.8M
2022-01-14 151.10 155.77 151.00 155.65 1.2M
2022-01-13 156.72 158.03 152.26 152.62 1.5M
2022-01-12 157.53 159.03 154.66 156.11 1.2M
2022-01-11 151.63 156.65 151.22 156.09 1.6M
2022-01-10 152.35 154.29 149.36 154.09 2.2M
2022-01-07 158.71 159.78 154.09 154.21 1.7M
2022-01-06 158.09 160.62 156.44 158.14 1.5M
2022-01-05 160.58 162.89 157.96 158.08 1.9M
2022-01-04 160.81 163.47 157.30 161.25 1.6M
2022-01-03 155.65 160.60 155.65 159.78 2.2M