Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.400	19.400	19.050	19.050	19.050	848,465
2024-01-25	19.050	19.300	18.900	19.150	19.150	886,223
2024-01-24	19.000	19.050	18.850	18.900	18.900	406,469
2024-01-23	18.900	19.100	18.850	18.950	18.950	456,381
2024-01-22	18.700	18.900	18.600	18.750	18.750	351,866
2024-01-19	18.900	18.900	18.350	18.450	18.450	772,368
2024-01-18	18.850	18.850	18.550	18.600	18.600	227,703
2024-01-17	19.000	19.100	18.500	18.600	18.600	943,312
2024-01-16	19.200	19.200	18.750	18.900	18.900	742,283
2024-01-15	18.800	19.400	18.800	19.150	19.150	1,438,756
2024-01-12	18.950	19.400	18.750	18.750	18.750	1,712,037
2024-01-11	18.650	19.350	18.300	19.000	19.000	4,488,620
2024-01-10	18.250	18.950	18.050	18.500	18.500	985,708
2024-01-09	18.600	18.650	18.250	18.300	18.300	306,312
2024-01-08	18.400	18.650	18.300	18.350	18.350	332,874
2024-01-05	18.150	18.350	18.150	18.300	18.300	147,519
2024-01-04	18.250	18.350	18.050	18.150	18.150	632,008
2024-01-03	18.500	18.500	18.250	18.350	18.350	486,984
2024-01-02	18.750	18.750	18.600	18.600	18.600	213,840
2023-12-29	18.550	18.650	18.450	18.600	18.600	230,463
2023-12-28	18.700	18.700	18.500	18.550	18.550	338,971
2023-12-27	18.800	18.800	18.600	18.650	18.650	228,670
2023-12-26	18.550	18.800	18.350	18.800	18.800	615,176
2023-12-25	18.650	18.700	18.300	18.550	18.550	491,060
2023-12-22	18.800	19.000	18.500	18.550	18.550	559,258
2023-12-21	19.000	19.000	18.800	18.800	18.800	321,370
2023-12-20	19.100	19.250	19.000	19.100	19.100	337,218
2023-12-19	19.250	19.250	18.800	19.100	19.100	560,100
2023-12-18	19.400	19.600	19.200	19.250	19.250	708,243
2023-12-15	19.300	19.500	19.200	19.300	19.300	838,178
2023-12-14	19.350	19.600	19.100	19.150	19.150	977,934
2023-12-13	19.200	19.300	19.100	19.200	19.200	543,714
2023-12-12	18.900	19.250	18.900	19.050	19.050	868,641
2023-12-11	18.900	19.000	18.700	18.900	18.900	357,985
2023-12-08	19.000	19.000	18.650	18.650	18.650	319,257
2023-12-07	18.950	18.950	18.750	18.750	18.750	295,057
2023-12-06	19.050	19.100	18.800	18.950	18.950	335,465
2023-12-05	19.100	19.100	18.900	18.950	18.950	198,178
2023-12-04	19.100	19.300	19.050	19.100	19.100	495,918
2023-12-01	19.000	19.200	19.000	19.100	19.100	355,061
2023-11-30	19.000	19.150	18.850	19.000	19.000	353,740
2023-11-29	19.100	19.100	18.800	18.850	18.850	314,036
2023-11-28	18.800	19.100	18.800	18.950	18.950	335,982
2023-11-27	19.050	19.150	18.800	18.800	18.800	315,857
2023-11-24	19.300	19.400	18.900	19.000	19.000	718,311
2023-11-23	18.900	19.300	18.850	19.150	19.150	1,262,742
2023-11-22	18.700	19.000	18.700	18.800	18.800	841,322
2023-11-21	18.650	18.800	18.550	18.700	18.700	499,275
2023-11-20	18.500	18.700	18.450	18.550	18.550	480,827
2023-11-17	18.550	18.550	18.300	18.450	18.450	576,891
2023-11-16	18.450	18.550	18.300	18.450	18.450	216,129
2023-11-15	18.250	18.450	18.200	18.350	18.350	627,594
2023-11-14	18.200	18.250	18.000	18.150	18.150	224,069
2023-11-13	18.200	18.200	17.850	18.000	18.000	256,443
2023-11-10	17.950	18.050	17.900	18.000	18.000	338,228
2023-11-09	18.050	18.100	17.900	18.000	18.000	568,522
2023-11-08	18.450	18.450	18.150	18.200	18.200	247,326
2023-11-07	18.300	18.450	18.250	18.300	18.300	530,152
2023-11-06	18.250	18.250	18.100	18.150	18.150	317,350
2023-11-03	18.250	18.300	18.000	18.050	18.050	388,109

← NewerPage 12 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.