Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.050	18.150	18.000	18.150	18.150	435,617
2023-11-01	18.200	18.300	17.850	18.000	18.000	337,957
2023-10-31	18.650	18.650	18.000	18.000	18.000	470,054
2023-10-30	18.500	18.800	18.400	18.500	18.500	173,633
2023-10-27	18.850	18.850	18.500	18.500	18.500	387,871
2023-10-26	18.700	19.200	18.600	18.650	18.650	542,885
2023-10-25	19.150	19.250	18.800	18.950	18.950	962,009
2023-10-24	18.400	19.250	18.200	18.950	18.950	1,774,721
2023-10-23	18.200	18.600	18.200	18.350	18.350	472,634
2023-10-20	18.100	18.450	17.800	18.200	18.200	516,028
2023-10-19	18.000	18.150	17.950	18.100	18.100	344,171
2023-10-18	18.250	18.450	18.000	18.000	18.000	446,664
2023-10-17	18.600	18.600	18.200	18.200	18.200	567,612
2023-10-16	18.550	18.700	18.250	18.450	18.450	1,708,275
2023-10-13	17.700	19.400	17.600	18.800	18.800	8,056,566
2023-10-12	17.550	17.700	17.500	17.650	17.650	273,746
2023-10-11	17.900	17.900	17.400	17.450	17.450	428,584
2023-10-06	17.850	17.900	17.750	17.850	17.850	143,916
2023-10-05	17.650	17.850	17.650	17.750	17.750	136,450
2023-10-04	17.850	17.850	17.600	17.650	17.650	294,515
2023-10-03	17.900	18.200	17.850	17.850	17.850	288,910
2023-10-02	18.000	18.050	17.850	17.900	17.900	205,839
2023-09-28	18.000	18.100	17.800	17.850	17.850	347,677
2023-09-27	17.650	17.950	17.650	17.900	17.900	188,560
2023-09-26	18.400	18.400	17.800	17.850	17.850	454,399
2023-09-25	18.450	18.650	18.200	18.200	18.200	662,458
2023-09-22	17.750	18.550	17.700	18.450	18.450	1,572,449
2023-09-21	17.950	18.950	17.850	17.850	17.850	2,266,922
2023-09-20	18.050	18.100	17.750	17.800	17.800	374,303
2023-09-19	18.200	18.250	17.950	18.000	18.000	225,103
2023-09-18	18.000	18.200	17.950	18.100	18.100	452,804
2023-09-15	18.300	18.400	18.000	18.200	18.200	672,356
2023-09-14	17.600	19.100	17.600	18.250	18.250	3,999,136
2023-09-13	17.700	17.850	17.550	17.600	17.600	481,576
2023-09-12	17.750	17.900	17.700	17.700	17.700	175,626
2023-09-11	17.750	17.850	17.600	17.650	17.650	364,939
2023-09-08	17.850	17.900	17.700	17.900	17.900	362,540
2023-09-07	18.250	18.400	17.950	17.950	17.950	375,851
2023-09-06	18.600	18.600	18.200	18.250	18.250	264,744
2023-09-05	18.300	18.500	18.250	18.500	18.500	334,761
2023-09-04	18.450	18.500	18.100	18.250	18.250	222,660
2023-09-01	18.200	18.400	18.200	18.300	18.300	460,199
2023-08-31	17.950	18.150	17.800	18.050	18.050	381,331
2023-08-30	17.800	17.900	17.700	17.850	17.850	289,039
2023-08-29	17.700	17.700	17.550	17.700	17.700	180,586
2023-08-28	17.750	18.150	17.550	17.550	17.550	445,825
2023-08-25	17.500	17.800	17.450	17.650	17.650	493,931
2023-08-24	17.650	17.850	17.500	17.500	17.500	396,268
2023-08-23	17.500	17.650	17.450	17.600	17.600	221,150
2023-08-22	17.600	17.750	17.400	17.400	17.400	294,908
2023-08-21	17.500	17.700	17.450	17.600	17.600	322,101
2023-08-18	17.600	17.750	17.300	17.300	17.300	408,108
2023-08-17	17.400	17.700	17.100	17.600	17.600	419,838
2023-08-16	17.700	17.700	17.150	17.400	17.400	465,539
2023-08-15	17.750	18.000	17.750	17.800	17.800	291,384
2023-08-14	18.150	18.150	17.500	17.600	17.600	1,097,205
2023-08-11	18.250	18.350	18.150	18.150	18.150	623,078
2023-08-10	18.800	18.800	18.050	18.250	18.250	1,424,372
2023-08-09	18.800	19.000	18.700	18.800	18.800	553,379
2023-08-08	19.250	19.300	18.750	18.800	18.800	1,295,285

← NewerPage 13 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.