Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	19.250	19.250	18.950	19.200	19.200	699,539
2023-08-04	19.450	19.500	19.050	19.250	19.250	1,660,361
2023-08-02	20.100	20.200	19.600	19.700	19.700	2,403,497
2023-08-01	20.900	20.900	19.750	20.100	20.100	6,879,397
2023-07-31	20.200	21.600	19.800	21.600	21.600	13,795,814
2023-07-28	18.950	19.750	18.950	19.650	19.650	2,736,037
2023-07-27	18.700	19.150	18.650	18.950	18.950	490,786
2023-07-26	18.650	18.750	18.550	18.550	18.550	354,627
2023-07-25	18.900	18.900	18.600	18.600	18.600	584,057
2023-07-24	19.300	19.300	18.650	18.650	18.650	852,535
2023-07-21	19.250	19.450	19.100	19.150	19.150	568,281
2023-07-20	19.300	19.600	19.100	19.450	19.450	1,152,080
2023-07-19	19.050	19.700	18.800	19.050	19.050	1,362,177
2023-07-18	19.250	19.350	18.700	18.900	18.900	671,931
2023-07-17	18.450	19.750	18.200	19.150	19.150	2,236,673
2023-07-14	18.500	18.600	18.450	18.450	18.450	476,246
2023-07-13	18.650	18.800	18.450	18.450	18.450	676,331
2023-07-12	19.000	19.100	18.500	18.550	18.550	591,986
2023-07-11	19.600	19.700	18.850	18.900	18.900	806,020
2023-07-10	18.750	19.450	18.550	19.200	19.200	1,634,255
2023-07-07	19.050	19.050	18.500	18.550	18.550	632,777
2023-07-06	18.750	19.250	18.750	18.950	18.950	1,495,812
2023-07-05	18.600	18.850	18.600	18.750	18.750	555,436
2023-07-04	18.400	18.650	18.350	18.600	18.600	696,746
2023-07-03	18.350	18.500	18.350	18.400	18.400	666,701
2023-06-30	18.250	18.400	18.150	18.350	18.350	391,504
2023-06-29	18.450	18.650	18.350	18.350	18.350	320,483
2023-06-28	18.450	18.650	18.250	18.350	18.350	324,414
2023-06-27	18.600	18.750	18.250	18.250	18.250	691,245
2023-06-26	18.800	19.000	18.500	18.650	18.650	526,142
2023-06-21	18.900	19.150	18.750	18.800	18.800	805,484
2023-06-20	18.600	18.750	18.500	18.700	18.700	622,715
2023-06-19	18.400	18.600	18.350	18.500	18.500	395,979
2023-06-16	18.500	18.500	18.350	18.450	18.450	466,854
2023-06-15	18.650	18.700	18.350	18.500	18.500	420,955
2023-06-14	18.500	18.650	18.450	18.450	18.450	601,002
2023-06-13	18.600	18.700	18.500	18.500	18.500	473,739
2023-06-12	18.700	18.700	18.450	18.600	18.600	398,467
2023-06-09	18.850	19.000	18.700	18.700	18.700	419,628
2023-06-08	19.000	19.050	18.700	18.700	18.700	424,771
2023-06-07	18.850	19.150	18.850	19.000	19.000	651,943
2023-06-06	19.150	19.150	18.750	18.800	18.800	528,441
2023-06-05	18.950	19.150	18.900	19.000	19.000	634,152
2023-06-02	18.900	19.000	18.750	18.850	18.850	579,186
2023-06-01	18.700	19.150	18.700	18.800	18.800	814,866
2023-05-31	18.900	19.000	18.550	18.700	18.700	635,770
2023-05-30	18.350	18.900	18.350	18.850	18.850	1,499,470
2023-05-29	18.150	18.400	18.150	18.250	18.250	693,957
2023-05-26	18.300	18.350	18.050	18.100	18.100	371,531
2023-05-25	18.400	18.400	18.250	18.300	18.300	256,167
2023-05-24	18.300	18.450	18.250	18.400	18.400	266,971
2023-05-23	18.250	18.400	18.100	18.300	18.300	363,826
2023-05-22	17.950	18.150	17.950	18.100	18.100	188,743
2023-05-19	18.100	18.150	17.950	17.950	17.950	276,873
2023-05-18	18.150	18.300	18.000	18.100	18.100	264,230
2023-05-17	18.050	18.250	17.900	18.100	18.100	395,692
2023-05-16	18.050	18.050	17.800	17.800	17.800	297,481
2023-05-15	17.750	17.800	17.600	17.700	17.700	241,173
2023-05-12	17.950	17.950	17.650	17.850	17.850	459,885
2023-05-11	18.150	18.200	17.900	17.950	17.950	589,995

← NewerPage 14 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.