Tyntek Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	19.150	19.300	18.900	19.250	19.250	683,768
2024-07-31	18.500	18.800	18.500	18.700	18.700	293,982
2024-07-30	18.500	18.650	18.100	18.650	18.650	762,349
2024-07-29	19.300	19.500	18.450	18.450	18.450	1,283,734
2024-07-26	19.400	19.500	19.100	19.250	19.250	662,380
2024-07-23	19.700	20.450	19.500	19.550	19.550	2,204,813
2024-07-22	19.500	19.650	19.100	19.550	19.550	1,489,234
2024-07-19	19.750	19.750	19.150	19.300	19.300	991,947
2024-07-18	19.700	20.300	19.400	19.750	19.750	1,669,203
2024-07-17	19.200	19.950	19.200	19.700	19.700	1,258,407
2024-07-16	19.150	19.300	19.050	19.100	19.100	473,734
2024-07-15	19.500	19.500	19.050	19.050	19.050	927,680
2024-07-12	19.400	19.650	19.350	19.400	19.400	522,572
2024-07-11	19.800	19.850	19.400	19.500	19.500	752,264
2024-07-10	19.650	19.900	19.500	19.700	19.700	1,208,500
2024-07-09	20.000	20.000	19.250	19.400	19.400	1,065,133
2024-07-08	20.300	20.300	19.700	19.700	19.700	1,141,370
2024-07-05	19.650	20.000	19.600	19.900	19.900	1,739,944
2024-07-04	19.650	19.700	19.500	19.600	19.600	663,898
2024-07-03	19.500	19.850	19.500	19.550	19.550	943,038
2024-07-02	19.400	19.600	19.250	19.400	19.400	592,939
2024-07-01	19.750	19.750	19.250	19.250	19.250	578,073
2024-06-28	19.500	19.900	19.400	19.500	19.500	1,571,392
2024-06-27	19.100	19.600	19.050	19.250	19.250	650,929
2024-06-26	19.250	19.350	19.000	19.100	19.100	532,545
2024-06-25	19.100	19.350	18.850	19.200	19.200	736,670
2024-06-24	19.500	19.550	19.100	19.100	19.100	880,778
2024-06-21	19.400	19.600	19.350	19.400	19.400	1,298,015
2024-06-20	19.100	19.950	18.950	19.600	19.600	4,235,245
2024-06-19	19.350	19.350	18.900	18.950	18.950	943,056
2024-06-18	19.500	19.500	19.000	19.200	19.200	824,231
2024-06-17	19.050	19.950	19.050	19.400	19.400	2,783,917
2024-06-14	19.100	19.200	18.750	19.050	19.050	1,634,579
2024-06-13	18.300	19.300	18.150	19.100	19.100	4,880,545
2024-06-12	18.000	18.300	18.000	18.200	18.200	444,364
2024-06-11	18.200	18.300	18.000	18.000	18.000	368,501
2024-06-07	17.850	18.250	17.850	18.200	18.200	345,811
2024-06-06	18.200	18.300	17.900	17.950	17.950	511,226
2024-06-05	18.450	18.450	18.100	18.150	18.150	479,183
2024-06-04	18.550	18.650	18.250	18.400	18.400	481,745
2024-06-03	18.750	18.800	18.500	18.550	18.550	486,915
2024-05-31	19.000	19.000	18.500	18.550	18.550	613,432
2024-05-30	18.500	19.100	18.250	18.750	18.750	1,475,703
2024-05-29	18.950	18.950	18.450	18.500	18.500	751,669
2024-05-28	18.350	19.200	18.250	18.700	18.700	1,892,868
2024-05-27	17.900	18.300	17.900	18.250	18.250	1,484,661
2024-05-24	17.800	17.900	17.650	17.900	17.900	224,665
2024-05-23	18.150	18.150	17.750	17.850	17.850	472,076
2024-05-22	18.100	18.250	18.100	18.100	18.100	366,536
2024-05-21	18.150	18.150	17.850	18.100	18.100	479,940
2024-05-20	18.000	18.700	18.000	18.150	18.150	1,856,893
2024-05-17	17.600	18.000	17.600	17.800	17.800	610,139
2024-05-16	17.550	17.600	17.300	17.600	17.600	424,160
2024-05-15	17.500	17.600	17.300	17.350	17.350	475,183
2024-05-14	17.250	17.350	17.150	17.300	17.300	202,884
2024-05-13	17.450	17.450	17.200	17.250	17.250	348,769
2024-05-10	17.600	17.600	17.350	17.450	17.450	280,775
2024-05-09	17.600	17.650	17.500	17.500	17.500	177,781
2024-05-08	17.650	17.650	17.400	17.600	17.600	260,992
2024-05-07	17.500	17.700	17.400	17.500	17.500	195,567

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-18	1.0000 TWD
2021-07-15	0.7500 TWD
2020-06-23	0.3027 TWD
2019-07-17	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.