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
2023-12-29 113.67 114.13 112.14 112.42 1.2M
2023-12-28 114.58 114.87 113.88 113.92 1.1M
2023-12-27 114.59 114.87 113.70 114.41 1.1M
2023-12-26 113.25 115.12 112.74 114.51 1.1M
2023-12-22 112.49 113.49 111.94 112.84 0.8M
2023-12-21 111.41 112.80 111.05 112.18 1.1M
2023-12-20 111.00 112.02 109.52 109.57 2.2M
2023-12-19 111.78 111.89 111.09 111.61 1.7M
2023-12-18 112.05 112.23 110.58 111.27 1.2M
2023-12-15 113.48 113.76 111.84 112.59 3.8M
2023-12-14 109.99 113.79 109.88 113.41 3.2M
2023-12-13 106.50 109.64 106.23 108.97 1.9M
2023-12-12 106.25 107.17 106.11 106.67 1.4M
2023-12-11 104.52 107.36 104.45 106.69 2.0M
2023-12-08 102.39 104.81 102.22 103.78 1.7M
2023-12-07 101.38 102.85 100.34 102.28 1.4M
2023-12-06 100.16 101.91 99.34 100.30 1.8M
2023-12-05 98.18 99.16 97.15 99.04 1.3M
2023-12-04 97.65 99.03 97.47 98.94 1.7M
2023-12-01 96.72 98.55 95.84 98.19 1.4M
2023-11-30 96.73 97.25 95.38 96.93 2.6M
2023-11-29 96.18 98.09 95.73 96.00 2.2M
2023-11-28 94.01 95.03 93.52 94.78 1.8M
2023-11-27 94.19 95.33 93.66 94.60 1.3M
2023-11-24 94.34 95.09 94.09 94.90 0.8M
2023-11-22 94.93 95.65 94.22 94.27 1.4M
2023-11-21 93.81 94.20 93.30 93.68 1.5M
2023-11-20 93.44 95.22 93.19 94.74 1.6M
2023-11-17 94.04 94.23 93.14 94.20 1.6M
2023-11-16 93.78 94.06 92.47 93.37 2.1M
2023-11-15 93.20 94.67 93.02 94.04 1.6M
2023-11-14 91.25 93.35 90.38 92.85 2.3M
2023-11-13 89.09 89.66 87.97 88.91 2.0M
2023-11-10 87.45 90.25 87.05 90.03 2.4M
2023-11-09 88.20 88.69 86.21 86.50 2.3M
2023-11-08 89.69 90.25 87.72 87.90 2.6M
2023-11-07 90.06 90.79 89.21 89.36 2.5M
2023-11-06 91.22 91.84 88.83 90.00 2.4M
2023-11-03 86.33 91.54 85.74 91.05 3.3M
2023-11-02 88.91 90.34 86.67 89.50 3.2M
2023-11-01 86.61 87.12 85.06 87.06 2.1M
2023-10-31 86.42 87.15 85.43 86.74 1.7M
2023-10-30 87.85 88.14 85.58 86.45 2.2M
2023-10-27 89.36 89.55 87.79 88.23 1.2M
2023-10-26 89.08 90.33 88.53 88.61 1.5M
2023-10-25 90.43 90.53 88.08 88.57 1.7M
2023-10-24 91.15 92.07 90.63 91.52 1.2M
2023-10-23 91.78 92.31 90.37 90.46 1.3M
2023-10-20 93.76 94.00 92.04 92.19 1.1M
2023-10-19 95.15 95.50 93.24 93.58 1.6M
2023-10-18 94.33 94.60 93.47 94.22 1.5M
2023-10-17 94.50 96.17 94.04 95.66 1.1M
2023-10-16 95.07 96.43 94.73 95.84 1.5M
2023-10-13 97.09 97.14 94.25 94.60 1.4M
2023-10-12 98.11 98.41 95.93 96.95 1.3M
2023-10-11 98.15 98.81 96.34 97.88 1.4M
2023-10-10 95.43 99.34 95.28 98.30 1.8M
2023-10-09 97.44 98.65 96.66 98.22 0.9M
2023-10-06 96.55 98.99 95.74 98.32 1.5M
2023-10-05 97.64 97.92 95.82 96.76 1.1M
2023-10-04 97.17 97.88 96.53 97.57 1.4M
2023-10-03 97.58 98.75 96.19 97.03 1.3M
2023-10-02 98.48 98.76 96.95 98.25 1.1M
2023-09-29 98.84 100.72 98.32 98.59 2.5M
2023-09-28 96.20 99.00 95.83 97.89 1.1M
2023-09-27 96.86 96.95 94.66 96.30 1.3M
2023-09-26 95.79 97.32 95.66 95.93 1.3M
2023-09-25 95.79 98.35 95.75 97.76 1.0M
2023-09-22 96.86 97.49 96.25 96.42 1.1M
2023-09-21 95.92 97.58 95.76 96.28 1.8M
2023-09-20 97.00 98.09 96.31 96.33 1.2M
2023-09-19 98.50 98.61 97.54 97.82 1.3M
2023-09-18 97.61 99.21 97.61 98.50 1.3M
2023-09-15 98.88 99.75 97.87 98.21 2.9M
2023-09-14 97.86 99.56 97.47 99.24 1.8M
2023-09-13 96.84 97.86 95.80 96.64 1.9M
2023-09-12 97.43 98.81 96.46 96.91 2.2M
2023-09-11 100.94 100.96 97.33 98.23 1.6M
2023-09-08 98.50 99.46 98.18 99.38 2.1M
2023-09-07 102.00 102.13 97.44 98.38 3.9M
2023-09-06 109.12 109.12 105.29 106.18 1.8M
2023-09-05 109.43 110.06 108.67 109.13 1.1M
2023-09-01 109.67 109.99 108.87 109.68 0.9M
2023-08-31 107.57 109.47 107.57 108.74 1.8M
2023-08-30 107.50 108.32 106.29 107.98 1.3M
2023-08-29 105.38 108.04 105.38 107.78 1.3M
2023-08-28 105.56 106.38 105.02 106.20 1.0M
2023-08-25 104.75 105.96 103.48 105.39 1.3M
2023-08-24 108.35 108.46 103.84 104.23 1.7M
2023-08-23 105.01 107.92 104.85 107.23 1.1M
2023-08-22 108.38 108.38 104.69 105.27 1.3M
2023-08-21 104.68 107.59 104.43 107.04 1.7M
2023-08-18 102.87 104.95 102.53 104.70 1.4M
2023-08-17 104.55 104.67 103.15 103.84 1.6M
2023-08-16 105.69 106.14 103.47 103.55 1.3M
2023-08-15 107.72 108.16 105.16 105.50 1.2M
2023-08-14 106.50 109.01 106.09 108.83 1.4M
2023-08-11 106.77 108.38 106.25 107.24 1.9M
2023-08-10 108.58 109.46 106.32 107.94 1.4M
2023-08-09 108.50 109.13 107.10 107.22 1.4M
2023-08-08 106.59 109.09 105.00 108.76 2.3M
2023-08-07 110.23 110.89 109.00 110.17 1.9M
2023-08-04 108.15 111.23 108.12 109.30 1.8M
2023-08-03 109.99 110.21 107.13 109.08 2.0M
2023-08-02 112.61 113.22 110.10 110.75 2.8M
2023-08-01 113.33 114.50 112.94 113.92 1.0M
2023-07-31 114.45 115.14 114.01 114.37 1.1M
2023-07-28 114.56 114.81 113.41 114.16 1.7M
2023-07-27 115.11 115.51 111.58 112.49 2.3M
2023-07-26 111.64 114.06 111.25 112.71 2.0M
2023-07-25 113.18 113.67 112.63 112.88 1.8M
2023-07-24 113.00 114.63 112.00 112.59 1.3M
2023-07-21 112.87 114.42 111.63 112.98 1.6M
2023-07-20 111.88 113.21 110.68 111.48 1.9M
2023-07-19 115.41 115.62 114.04 114.50 1.1M
2023-07-18 114.31 115.68 113.51 115.04 1.0M
2023-07-17 111.50 115.69 111.14 114.92 1.4M
2023-07-14 113.46 113.85 111.16 111.75 1.6M
2023-07-13 113.93 114.47 112.59 114.25 1.8M
2023-07-12 112.97 113.24 111.25 112.85 1.3M
2023-07-11 112.57 113.17 109.70 111.19 1.2M
2023-07-10 108.84 112.53 108.64 112.23 1.5M
2023-07-07 109.05 109.82 107.88 108.34 1.7M
2023-07-06 105.96 108.89 105.77 108.69 2.0M
2023-07-05 110.26 110.64 107.29 107.30 1.8M
2023-07-03 111.09 112.42 110.03 111.70 1.0M
2023-06-30 110.89 111.60 109.86 110.69 1.6M
2023-06-29 108.71 109.99 107.85 109.88 1.5M
2023-06-28 106.73 108.43 106.22 108.15 1.5M
2023-06-27 104.55 108.28 103.92 108.12 1.6M
2023-06-26 102.99 105.55 102.82 104.60 1.3M
2023-06-23 102.00 102.48 101.53 102.02 1.6M
2023-06-22 103.42 104.35 102.91 103.74 1.3M
2023-06-21 106.74 106.74 104.24 104.26 1.6M
2023-06-20 108.29 109.46 106.29 107.30 1.9M
2023-06-16 111.07 111.07 108.91 109.26 3.7M
2023-06-15 108.24 110.61 107.80 109.57 2.0M
2023-06-14 109.71 110.42 108.43 109.89 1.4M
2023-06-13 109.00 110.35 108.41 109.70 1.6M
2023-06-12 104.98 107.31 104.54 107.12 1.5M
2023-06-09 105.93 106.25 104.02 104.49 1.1M
2023-06-08 105.70 106.02 104.03 105.26 0.8M
2023-06-07 104.36 107.20 104.02 105.01 1.1M
2023-06-06 102.10 104.68 101.87 103.57 1.1M
2023-06-05 105.08 105.10 102.35 102.62 1.7M
2023-06-02 106.62 106.92 103.89 105.12 1.4M
2023-06-01 104.51 106.88 102.91 105.89 1.8M
2023-05-31 103.01 104.67 102.52 103.51 2.6M
2023-05-30 107.31 107.49 103.93 104.97 1.8M
2023-05-26 99.81 105.73 99.81 105.05 2.8M
2023-05-25 98.45 100.37 96.90 99.98 2.4M
2023-05-24 99.33 100.12 97.93 98.79 1.4M
2023-05-23 100.53 102.42 100.53 100.83 1.7M
2023-05-22 100.72 102.99 100.65 102.50 1.0M
2023-05-19 102.02 102.14 101.00 101.66 1.1M
2023-05-18 99.66 102.53 99.29 102.11 1.8M
2023-05-17 97.48 99.34 96.65 99.09 2.0M
2023-05-16 99.02 99.85 96.36 96.43 1.6M
2023-05-15 97.30 99.55 96.84 99.49 1.9M
2023-05-12 97.53 97.56 96.09 97.14 1.3M
2023-05-11 98.31 98.31 95.90 96.91 2.9M
2023-05-10 99.98 101.29 97.90 98.56 2.5M
2023-05-09 92.08 100.90 92.07 99.82 11.6M
2023-05-08 104.29 105.52 103.45 105.24 2.8M
2023-05-05 103.33 104.57 102.21 104.12 1.6M
2023-05-04 104.44 104.78 101.33 102.14 2.9M
2023-05-03 105.66 107.81 105.06 105.22 2.0M
2023-05-02 106.00 106.95 104.53 105.40 1.6M
2023-05-01 105.82 106.26 105.00 105.57 1.2M
2023-04-28 104.09 106.06 103.74 105.90 1.6M
2023-04-27 102.66 104.60 100.54 103.91 2.3M
2023-04-26 102.18 103.42 101.38 102.80 2.2M
2023-04-25 105.39 105.44 101.59 101.69 1.9M
2023-04-24 107.00 107.04 105.23 106.16 1.5M
2023-04-21 107.82 107.86 106.14 106.72 1.5M
2023-04-20 109.05 110.64 107.75 108.48 1.7M
2023-04-19 109.92 109.93 108.44 109.26 1.7M
2023-04-18 110.96 111.38 109.46 110.84 1.6M
2023-04-17 109.28 111.34 109.20 110.60 1.3M
2023-04-14 108.82 110.66 108.78 110.08 2.0M
2023-04-13 107.70 109.30 106.62 108.72 1.9M
2023-04-12 111.12 111.12 107.56 107.89 1.5M
2023-04-11 112.25 112.40 110.13 110.44 1.3M
2023-04-10 110.00 112.25 110.00 111.79 1.7M
2023-04-06 111.32 112.38 110.61 111.35 1.2M
2023-04-05 113.00 113.20 110.79 112.48 1.7M
2023-04-04 117.65 117.73 113.33 114.05 1.5M
2023-04-03 117.69 117.69 115.78 117.39 1.1M
2023-03-31 116.50 118.08 116.29 117.98 1.3M
2023-03-30 117.79 118.42 116.73 117.32 1.1M
2023-03-29 115.00 117.49 114.50 116.48 1.5M
2023-03-28 112.77 113.37 111.32 113.30 1.2M
2023-03-27 115.47 115.81 112.70 113.11 1.2M
2023-03-24 115.03 115.59 113.41 114.94 1.7M
2023-03-23 115.96 117.96 114.55 116.36 1.6M
2023-03-22 116.23 118.07 114.18 114.32 1.9M
2023-03-21 116.00 117.75 114.94 116.77 1.5M
2023-03-20 114.33 115.79 113.86 115.13 1.3M
2023-03-17 116.21 116.65 113.15 114.07 2.5M
2023-03-16 112.83 116.10 111.56 115.73 1.8M
2023-03-15 111.04 112.36 109.94 111.70 1.9M
2023-03-14 113.43 114.33 111.39 113.23 2.1M
2023-03-13 109.67 112.47 108.60 111.27 1.8M
2023-03-10 114.27 114.39 110.48 111.29 2.0M
2023-03-09 114.62 116.31 112.65 113.37 2.0M
2023-03-08 112.42 115.22 112.31 114.72 1.8M
2023-03-07 112.97 113.47 111.72 112.04 1.5M
2023-03-06 114.44 115.25 112.35 112.77 1.6M
2023-03-03 111.70 114.01 110.93 113.77 1.4M
2023-03-02 110.22 112.41 109.17 111.79 1.0M
2023-03-01 111.70 112.66 111.19 111.84 1.6M
2023-02-28 110.91 112.78 110.50 111.57 1.2M
2023-02-27 112.88 113.32 111.18 111.32 1.2M
2023-02-24 111.23 112.32 110.80 112.12 1.9M
2023-02-23 113.40 114.18 110.77 113.06 1.9M
2023-02-22 113.15 113.30 110.16 111.16 2.3M
2023-02-21 114.09 115.95 112.24 112.49 2.5M
2023-02-17 118.57 118.58 115.35 115.84 1.8M
2023-02-16 119.79 121.12 119.05 119.21 1.8M
2023-02-15 120.30 121.90 119.68 121.73 1.6M
2023-02-14 119.49 122.45 119.20 121.77 1.7M
2023-02-13 119.81 121.42 119.08 120.80 2.0M
2023-02-10 120.03 120.66 117.64 119.61 2.1M
2023-02-09 121.06 123.60 119.75 120.87 2.8M
2023-02-08 121.42 122.54 119.41 119.71 2.5M
2023-02-07 114.67 123.69 113.48 122.97 5.7M
2023-02-06 111.19 112.10 109.11 109.28 2.0M
2023-02-03 111.20 114.19 110.71 112.48 2.3M
2023-02-02 112.93 115.55 111.81 113.38 2.8M
2023-02-01 109.45 114.48 109.42 113.12 2.8M
2023-01-31 108.05 109.75 107.82 109.67 1.6M
2023-01-30 109.67 110.37 108.49 108.58 1.6M
2023-01-27 111.02 112.03 110.41 111.16 1.4M
2023-01-26 109.99 112.17 108.93 112.02 1.7M
2023-01-25 105.80 109.73 105.50 109.42 1.7M
2023-01-24 107.89 109.82 106.91 107.31 1.7M
2023-01-23 105.75 110.08 104.74 109.61 2.8M
2023-01-20 101.20 103.20 99.58 103.06 1.7M
2023-01-19 100.85 101.67 99.75 99.92 1.8M
2023-01-18 103.53 104.79 101.80 101.80 1.5M
2023-01-17 101.14 103.82 101.14 102.57 2.7M
2023-01-13 100.10 101.71 99.74 101.61 1.0M
2023-01-12 100.64 102.52 99.00 101.25 1.7M
2023-01-11 98.08 100.49 97.23 100.45 1.6M
2023-01-10 96.99 97.88 95.55 97.51 1.5M
2023-01-09 96.92 98.51 95.75 96.48 1.7M
2023-01-06 93.33 96.04 92.61 95.44 1.8M
2023-01-05 92.54 94.15 91.99 92.42 2.0M
2023-01-04 91.77 93.63 91.50 93.48 2.0M
2023-01-03 92.20 92.70 90.43 90.50 2.1M