SKYWORKS SOLUTIONS INC

Ticker: SWKS CUSIP: 83088M102 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 125,830 Value ($000) $7,980 Avg Close $69.45 Range $60.06 - $89.88

Q3 2025

Shares 6,921 Value ($000) $533 Avg Close $73.23 Range $64.36 - $82.58

Q2 2025

Shares 3,362 Value ($000) $251 Avg Close $65.01 Range $46.48 - $74.08

Q1 2025

Shares 188,584 Value ($000) $12,188 Avg Close $73.36 Range $59.51 - $91.61

Q4 2024

Shares 184,913 Value ($000) $16,398 Avg Close $86.71 Range $78.19 - $96.63

Q3 2024

Shares 193,328 Value ($000) $19,095 Avg Close $100.60 Range $90.44 - $114.32

Q2 2024

Shares 195,877 Value ($000) $20,877 Avg Close $92.87 Range $83.66 - $102.93

Q1 2024

Shares 208,327 Value ($000) $22,422 Avg Close $98.13 Range $92.13 - $103.60

Q4 2023

Shares 208,701 Value ($000) $23,460 Avg Close $90.94 Range $78.78 - $107.40

Q3 2023

Shares 235,825 Value ($000) $23,250 Avg Close $98.11 Range $87.68 - $106.46

Q2 2023

Shares 249,236 Value ($000) $27,588 Avg Close $96.72 Range $84.20 - $107.67

Q1 2023

Shares 259,586 Value ($000) $30,626 Avg Close $101.01 Range $82.24 - $112.49

Q4 2022

Shares 256,994 Value ($000) $23,420 Avg Close $81.21 Range $68.81 - $92.52

Q3 2022

Shares 250,633 Value ($000) $21,371 Avg Close $92.09 Range $76.96 - $102.95

Q2 2022

Shares 244,587 Value ($000) $22,658 Avg Close $96.70 Range $79.72 - $121.66

Q1 2022

Shares 204,932 Value ($000) $27,314 Avg Close $125.08 Range $106.29 - $145.42

Q4 2021

Shares 208,558 Value ($000) $32,356 Avg Close $142.00 Range $126.32 - $154.37

Q3 2021

Shares 212,398 Value ($000) $34,999 Avg Close $161.83 Range $145.62 - $174.65

Q2 2021

Shares 216,085 Value ($000) $40,525 Avg Close $156.58 Range $141.16 - $179.75

Q1 2021

Shares 219,453 Value ($000) $37,191 Avg Close $152.97 Range $130.08 - $172.54

Q4 2020

Shares 226,443 Value ($000) $34,619 Avg Close $128.41 Range $118.00 - $138.89

Q3 2020

Shares 228,973 Value ($000) $33,316 Avg Close $121.59 Range $109.78 - $135.06

Q2 2020

Shares 209,838 Value ($000) $26,830 Avg Close $96.49 Range $69.11 - $120.61

Q1 2020

Shares 197,519 Value ($000) $17,654 Avg Close $92.62 Range $59.02 - $111.25

Q4 2019

Shares 187,180 Value ($000) $22,626 Avg Close $84.82 Range $64.15 - $106.41

Q3 2019

Shares 179,063 Value ($000) $13,904 Avg Close $68.44 Range $61.64 - $76.06

Q2 2019

Shares 159,582 Value ($000) $12,280 Avg Close $67.72 Range $56.80 - $80.44

Q1 2019

Shares 148,692 Value ($000) $11,976 Avg Close $65.62 Range $51.00 - $74.21

Q4 2018

Shares 144,287 Value ($000) $9,670 Avg Close $65.26 Range $53.20 - $78.52

Q3 2018

Shares 144,134 Value ($000) $13,074 Avg Close $78.84 Range $70.07 - $87.35

Q2 2018

Shares 382,048 Value ($000) $36,925 Avg Close $81.54 Range $72.14 - $87.56

Q1 2018

Shares 376,570 Value ($000) $37,755 Avg Close $86.96 Range $78.78 - $97.15

Q4 2017

Shares 377,785 Value ($000) $35,871 Avg Close $86.96 Range $77.71 - $97.96

Q3 2017

Shares 375,736 Value ($000) $38,287 Avg Close $86.28 Range $78.98 - $92.10

Q2 2017

Shares 378,106 Value ($000) $36,279 Avg Close $85.04 Range $78.32 - $93.06

Q1 2017

Shares 379,995 Value ($000) $37,232 Avg Close $75.49 Range $61.02 - $82.27

Q4 2016

Shares 385,087 Value ($000) $28,751 Avg Close $63.42 Range $59.13 - $67.65

Q3 2016

Shares 395,500 Value ($000) $30,113 Avg Close $57.24 Range $46.82 - $64.03

Q2 2016

Shares 415,196 Value ($000) $26,274 Avg Close $55.55 Range $46.76 - $63.98

Q1 2016

Shares 477,802 Value ($000) $37,221 Avg Close $55.21 Range $44.44 - $63.84

Q4 2015

Shares 484,153 Value ($000) $37,197 Avg Close $64.91 Range $59.59 - $71.86

Q3 2015

Shares 488,634 Value ($000) $41,148 Avg Close $73.93 Range $57.28 - $86.12

Q2 2015

Shares 381,369 Value ($000) $39,701 Avg Close $81.63 Range $73.06 - $91.07

Q1 2015

Shares 373,114 Value ($000) $36,673 Avg Close $68.73 Range $55.27 - $82.80

Q4 2014

Shares 367,503 Value ($000) $26,721 Avg Close $49.85 Range $35.37 - $60.31

Q1 2014

Shares 124,000 Value ($000) $4,652 Avg Close $26.27 Range $21.73 - $31.43

Q4 2013

Shares 140,000 Value ($000) $3,998 Avg Close $20.93 Range $18.59 - $22.88

Q3 2013

Shares 100,000 Value ($000) $2,484 Avg Close $19.41 Range $16.74 - $21.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	125,830	$7,980	$69.45	$60.06 - $89.88
Q3 2025	6,921	$533	$73.23	$64.36 - $82.58
Q2 2025	3,362	$251	$65.01	$46.48 - $74.08
Q1 2025	188,584	$12,188	$73.36	$59.51 - $91.61
Q4 2024	184,913	$16,398	$86.71	$78.19 - $96.63
Q3 2024	193,328	$19,095	$100.60	$90.44 - $114.32
Q2 2024	195,877	$20,877	$92.87	$83.66 - $102.93
Q1 2024	208,327	$22,422	$98.13	$92.13 - $103.60
Q4 2023	208,701	$23,460	$90.94	$78.78 - $107.40
Q3 2023	235,825	$23,250	$98.11	$87.68 - $106.46
Q2 2023	249,236	$27,588	$96.72	$84.20 - $107.67
Q1 2023	259,586	$30,626	$101.01	$82.24 - $112.49
Q4 2022	256,994	$23,420	$81.21	$68.81 - $92.52
Q3 2022	250,633	$21,371	$92.09	$76.96 - $102.95
Q2 2022	244,587	$22,658	$96.70	$79.72 - $121.66
Q1 2022	204,932	$27,314	$125.08	$106.29 - $145.42
Q4 2021	208,558	$32,356	$142.00	$126.32 - $154.37
Q3 2021	212,398	$34,999	$161.83	$145.62 - $174.65
Q2 2021	216,085	$40,525	$156.58	$141.16 - $179.75
Q1 2021	219,453	$37,191	$152.97	$130.08 - $172.54
Q4 2020	226,443	$34,619	$128.41	$118.00 - $138.89
Q3 2020	228,973	$33,316	$121.59	$109.78 - $135.06
Q2 2020	209,838	$26,830	$96.49	$69.11 - $120.61
Q1 2020	197,519	$17,654	$92.62	$59.02 - $111.25
Q4 2019	187,180	$22,626	$84.82	$64.15 - $106.41
Q3 2019	179,063	$13,904	$68.44	$61.64 - $76.06
Q2 2019	159,582	$12,280	$67.72	$56.80 - $80.44
Q1 2019	148,692	$11,976	$65.62	$51.00 - $74.21
Q4 2018	144,287	$9,670	$65.26	$53.20 - $78.52
Q3 2018	144,134	$13,074	$78.84	$70.07 - $87.35
Q2 2018	382,048	$36,925	$81.54	$72.14 - $87.56
Q1 2018	376,570	$37,755	$86.96	$78.78 - $97.15
Q4 2017	377,785	$35,871	$86.96	$77.71 - $97.96
Q3 2017	375,736	$38,287	$86.28	$78.98 - $92.10
Q2 2017	378,106	$36,279	$85.04	$78.32 - $93.06
Q1 2017	379,995	$37,232	$75.49	$61.02 - $82.27
Q4 2016	385,087	$28,751	$63.42	$59.13 - $67.65
Q3 2016	395,500	$30,113	$57.24	$46.82 - $64.03
Q2 2016	415,196	$26,274	$55.55	$46.76 - $63.98
Q1 2016	477,802	$37,221	$55.21	$44.44 - $63.84
Q4 2015	484,153	$37,197	$64.91	$59.59 - $71.86
Q3 2015	488,634	$41,148	$73.93	$57.28 - $86.12
Q2 2015	381,369	$39,701	$81.63	$73.06 - $91.07
Q1 2015	373,114	$36,673	$68.73	$55.27 - $82.80
Q4 2014	367,503	$26,721	$49.85	$35.37 - $60.31
Q1 2014	124,000	$4,652	$26.27	$21.73 - $31.43
Q4 2013	140,000	$3,998	$20.93	$18.59 - $22.88
Q3 2013	100,000	$2,484	$19.41	$16.74 - $21.14