Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.500	17.650	17.450	17.500	17.500	271,302
2024-05-03	17.800	17.900	17.400	17.500	17.500	289,147
2024-05-02	17.500	17.650	17.400	17.600	17.600	170,832
2024-04-30	17.500	17.700	17.400	17.500	17.500	245,176
2024-04-29	17.400	17.650	17.400	17.500	17.500	296,687
2024-04-26	17.350	17.500	17.350	17.400	17.400	166,878
2024-04-25	17.300	17.500	17.100	17.350	17.350	335,172
2024-04-24	17.250	17.450	17.200	17.350	17.350	280,010
2024-04-23	17.100	17.250	17.100	17.250	17.250	238,359
2024-04-22	17.100	17.250	17.000	17.100	17.100	409,727
2024-04-19	17.500	17.500	16.850	17.100	17.100	923,235
2024-04-18	17.250	17.500	17.150	17.500	17.500	279,725
2024-04-17	17.100	17.550	17.100	17.400	17.400	443,234
2024-04-16	17.750	17.750	17.000	17.150	17.150	1,000,445
2024-04-15	17.900	17.950	17.750	17.750	17.750	557,847
2024-04-12	18.100	18.100	17.900	17.900	17.900	511,663
2024-04-11	18.250	18.300	18.050	18.050	18.050	395,922
2024-04-10	18.200	18.500	18.200	18.250	18.250	676,612
2024-04-09	18.100	18.150	17.950	18.100	18.100	504,626
2024-04-08	17.950	18.100	17.850	17.850	17.850	355,583
2024-04-03	18.000	18.050	17.850	17.950	17.950	429,974
2024-04-02	18.150	18.150	18.000	18.050	18.050	290,092
2024-04-01	18.150	18.250	18.050	18.100	18.100	522,487
2024-03-29	18.000	18.200	17.900	18.000	18.000	444,091
2024-03-28	18.050	18.250	17.950	18.000	18.000	534,920
2024-03-27	18.150	18.200	18.100	18.150	18.150	419,708
2024-03-26	18.250	18.350	18.000	18.100	18.100	574,283
2024-03-25	18.300	18.400	18.150	18.250	18.250	550,320
2024-03-22	17.950	18.350	17.850	18.200	18.200	761,470
2024-03-21	17.950	18.000	17.750	17.800	17.800	746,640
2024-03-20	18.050	18.100	17.800	17.800	17.800	451,718
2024-03-19	17.950	18.200	17.950	18.050	18.050	447,974
2024-03-18	18.000	18.100	17.800	18.000	18.000	530,911
2024-03-15	18.050	18.150	17.950	18.000	18.000	647,867
2024-03-14	18.100	18.250	18.000	18.100	18.100	418,829
2024-03-13	18.400	18.450	18.000	18.100	18.100	1,239,333
2024-03-12	18.400	18.500	18.300	18.450	18.450	595,514
2024-03-11	18.500	18.550	18.350	18.400	18.400	590,505
2024-03-08	18.550	18.800	18.350	18.400	18.400	1,001,919
2024-03-07	18.950	19.050	18.600	18.600	18.600	801,196
2024-03-06	18.900	19.050	18.800	18.900	18.900	810,871
2024-03-05	19.100	19.300	18.900	19.000	19.000	811,285
2024-03-04	19.250	19.350	19.050	19.100	19.100	915,744
2024-03-01	19.750	19.800	19.150	19.200	19.200	943,298
2024-02-29	19.600	19.750	19.450	19.700	19.700	693,003
2024-02-27	19.900	20.100	19.550	19.550	19.550	808,487
2024-02-26	20.000	20.150	19.700	19.750	19.750	1,010,817
2024-02-23	20.250	20.250	19.750	19.850	19.850	927,479
2024-02-22	20.000	20.300	19.900	20.000	20.000	1,444,597
2024-02-21	19.900	20.250	19.700	19.850	19.850	1,062,217
2024-02-20	20.100	20.200	19.750	19.850	19.850	1,025,950
2024-02-19	19.650	20.700	19.650	20.150	20.150	2,820,655
2024-02-16	19.150	19.650	19.150	19.450	19.450	1,792,240
2024-02-15	18.850	19.400	18.600	19.150	19.150	941,823
2024-02-05	18.650	18.800	18.550	18.600	18.600	358,625
2024-02-02	18.900	18.900	18.650	18.650	18.650	196,873
2024-02-01	18.650	18.750	18.500	18.650	18.650	215,818
2024-01-31	18.600	18.700	18.500	18.600	18.600	364,078
2024-01-30	19.150	19.150	18.600	18.600	18.600	475,149
2024-01-29	19.100	19.150	19.000	19.000	19.000	352,638

← NewerPage 11 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.