Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.150	18.200	17.900	17.950	17.950	589,995
2023-05-10	18.150	18.250	18.050	18.100	18.100	252,400
2023-05-09	18.300	18.350	18.050	18.150	18.150	293,430
2023-05-08	18.450	18.500	18.250	18.250	18.250	437,830
2023-05-05	18.400	18.550	18.300	18.400	18.400	655,710
2023-05-04	18.200	18.500	18.200	18.400	18.400	543,952
2023-05-03	18.100	18.400	17.950	18.250	18.250	416,019
2023-05-02	18.150	18.200	17.800	18.100	18.100	318,306
2023-04-28	18.050	18.300	18.050	18.150	18.150	548,669
2023-04-27	18.050	18.150	17.800	18.050	18.050	323,197
2023-04-26	17.900	18.200	17.700	18.050	18.050	741,137
2023-04-25	18.600	18.600	17.850	17.950	17.950	975,036
2023-04-24	18.300	18.550	18.250	18.550	18.550	748,515
2023-04-21	18.950	18.950	18.100	18.250	18.250	1,502,664
2023-04-20	19.600	19.600	18.900	18.950	18.950	965,323
2023-04-19	19.400	19.650	19.400	19.500	19.500	913,265
2023-04-18	19.500	19.600	19.300	19.300	19.300	1,578,486
2023-04-17	19.150	19.500	19.150	19.350	19.350	1,098,373
2023-04-14	19.300	19.300	19.000	19.150	19.150	1,326,852
2023-04-13	19.350	19.450	19.100	19.150	19.150	894,128
2023-04-12	19.000	19.500	19.000	19.350	19.350	1,273,421
2023-04-11	19.250	19.350	19.050	19.200	19.200	1,098,065
2023-04-10	18.700	19.400	18.700	19.200	19.200	2,618,115
2023-04-07	18.500	18.650	18.450	18.450	18.450	431,883
2023-04-06	18.550	18.600	18.300	18.450	18.450	471,513
2023-03-31	18.950	18.950	18.550	18.650	18.650	1,314,941
2023-03-30	19.000	19.300	18.850	18.950	18.950	3,618,788
2023-03-29	18.300	19.950	18.300	19.150	19.150	4,814,069
2023-03-28	18.600	18.700	18.050	18.250	18.250	517,444
2023-03-27	18.600	18.800	18.500	18.550	18.550	756,569
2023-03-24	18.400	18.700	18.250	18.450	18.450	1,071,341
2023-03-23	18.150	18.400	18.150	18.250	18.250	309,843
2023-03-22	18.300	18.350	18.050	18.250	18.250	531,958
2023-03-21	18.200	18.350	18.050	18.100	18.100	517,592
2023-03-20	17.950	18.150	17.800	18.000	18.000	421,335
2023-03-17	18.050	18.050	17.800	17.900	17.900	364,417
2023-03-16	17.850	17.900	17.550	17.800	17.800	529,925
2023-03-15	17.850	18.050	17.750	17.800	17.800	391,249
2023-03-14	17.850	17.900	17.550	17.650	17.650	345,190
2023-03-13	17.900	18.050	17.500	17.750	17.750	539,347
2023-03-10	18.100	18.350	17.850	17.950	17.950	571,977
2023-03-09	18.700	18.750	18.250	18.250	18.250	540,871
2023-03-08	18.500	18.700	18.300	18.650	18.650	771,614
2023-03-07	18.700	18.750	18.400	18.500	18.500	634,854
2023-03-06	18.150	18.650	18.150	18.500	18.500	1,141,135
2023-03-03	18.000	18.200	17.900	18.150	18.150	689,405
2023-03-02	17.900	17.900	17.700	17.900	17.900	307,976
2023-03-01	17.850	17.950	17.600	17.750	17.750	468,577
2023-02-24	17.700	17.850	17.600	17.850	17.850	437,860
2023-02-23	17.800	18.400	17.650	17.700	17.700	710,846
2023-02-22	18.500	18.500	17.500	17.850	17.850	561,832
2023-02-21	18.050	18.500	18.000	18.000	18.000	1,116,801
2023-02-20	17.700	17.950	17.700	17.900	17.900	380,297
2023-02-17	17.500	18.000	17.500	17.800	17.800	560,137
2023-02-16	17.400	17.600	17.400	17.550	17.550	280,286
2023-02-15	17.600	17.600	17.300	17.350	17.350	141,695
2023-02-14	17.300	17.500	17.300	17.400	17.400	115,435
2023-02-13	17.250	17.400	17.050	17.250	17.250	193,631
2023-02-10	17.650	17.700	17.250	17.250	17.250	217,700
2023-02-09	17.750	17.800	17.650	17.650	17.650	246,372

← NewerPage 15 of 21 · 1,216 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.