Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.600	17.800	17.600	17.650	17.650	230,325
2023-02-07	17.450	17.750	17.450	17.700	17.700	402,215
2023-02-06	17.800	17.800	17.450	17.450	17.450	349,078
2023-02-03	17.950	17.950	17.700	17.800	17.800	290,783
2023-02-02	17.600	17.950	17.600	17.950	17.950	558,213
2023-02-01	17.350	17.550	17.350	17.500	17.500	325,367
2023-01-31	16.950	17.300	16.950	17.200	17.200	297,925
2023-01-30	16.950	17.050	16.800	16.900	16.900	303,020
2023-01-17	16.650	16.700	16.550	16.700	16.700	176,297
2023-01-16	16.850	16.850	16.650	16.650	16.650	267,592
2023-01-13	17.150	17.200	16.650	16.850	16.850	350,365
2023-01-12	17.450	17.450	17.100	17.100	17.100	238,874
2023-01-11	17.300	17.500	17.300	17.400	17.400	300,822
2023-01-10	17.350	17.450	17.200	17.300	17.300	306,937
2023-01-09	17.200	17.750	17.050	17.350	17.350	1,187,145
2023-01-06	17.000	17.050	16.900	17.000	17.000	97,761
2023-01-05	16.850	17.050	16.850	16.950	16.950	232,080
2023-01-04	16.650	17.050	16.650	16.750	16.750	201,052
2023-01-03	16.600	16.700	16.250	16.600	16.600	198,589
2022-12-30	16.700	16.850	16.600	16.600	16.600	119,782
2022-12-29	16.600	16.700	16.450	16.600	16.600	258,698
2022-12-28	17.000	17.050	16.750	16.750	16.750	232,747
2022-12-27	17.050	17.350	17.050	17.050	17.050	203,957
2022-12-26	16.900	17.100	16.900	16.950	16.950	119,509
2022-12-23	16.900	17.000	16.600	16.900	16.900	149,346
2022-12-22	17.100	17.200	16.950	17.000	17.000	119,762
2022-12-21	16.850	17.150	16.850	16.900	16.900	156,002
2022-12-20	17.250	17.400	16.800	16.850	16.850	392,583
2022-12-19	17.300	17.450	17.200	17.250	17.250	157,568
2022-12-16	17.900	17.900	17.500	17.500	17.500	322,050
2022-12-15	17.550	18.000	17.550	18.000	18.000	247,833
2022-12-14	17.650	18.050	17.650	17.950	17.950	276,821
2022-12-13	17.800	17.900	17.600	17.600	17.600	201,954
2022-12-12	17.900	17.900	17.550	17.750	17.750	151,360
2022-12-09	17.800	18.200	17.800	17.800	17.800	240,533
2022-12-08	17.800	17.950	17.600	17.800	17.800	322,412
2022-12-07	18.100	18.100	17.600	17.650	17.650	440,470
2022-12-06	18.300	18.300	17.800	17.900	17.900	385,092
2022-12-05	18.250	18.550	18.150	18.300	18.300	362,214
2022-12-02	18.450	18.450	18.150	18.250	18.250	215,199
2022-12-01	18.300	18.500	18.300	18.350	18.350	550,082
2022-11-30	17.850	18.250	17.800	18.050	18.050	513,966
2022-11-29	17.550	17.800	17.550	17.650	17.650	300,032
2022-11-28	17.400	17.600	17.350	17.550	17.550	274,906
2022-11-25	17.500	17.800	17.400	17.400	17.400	364,056
2022-11-24	17.500	17.700	17.350	17.600	17.600	460,806
2022-11-23	17.500	17.600	17.300	17.300	17.300	213,203
2022-11-22	17.550	17.650	17.400	17.400	17.400	281,967
2022-11-21	17.250	17.600	17.250	17.550	17.550	380,406
2022-11-18	17.700	17.700	17.250	17.250	17.250	282,778
2022-11-17	17.200	17.650	17.200	17.650	17.650	506,824
2022-11-16	17.400	17.650	17.300	17.300	17.300	659,323
2022-11-15	17.300	17.500	17.150	17.350	17.350	619,454
2022-11-14	16.750	17.150	16.700	17.100	17.100	376,970
2022-11-11	17.350	17.450	16.700	16.700	16.700	536,748
2022-11-10	16.600	16.850	16.550	16.850	16.850	519,720
2022-11-09	16.400	16.800	16.400	16.600	16.600	635,161
2022-11-08	16.550	16.750	16.300	16.400	16.400	498,547
2022-11-07	16.450	16.700	16.350	16.550	16.550	431,408
2022-11-04	16.000	16.300	15.850	16.250	16.250	413,525

← NewerPage 16 of 21 · 1,221 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.