Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.550	16.100	15.550	16.000	16.000	426,262
2022-11-02	15.650	15.850	15.600	15.750	15.750	419,100
2022-11-01	15.200	15.500	15.200	15.500	15.500	218,819
2022-10-31	15.300	15.300	15.150	15.200	15.200	180,352
2022-10-28	15.450	15.550	15.050	15.050	15.050	362,023
2022-10-27	15.200	15.800	15.200	15.550	15.550	1,943,516
2022-10-26	15.450	15.450	15.100	15.100	15.100	376,254
2022-10-25	15.500	15.650	15.200	15.200	15.200	268,352
2022-10-24	15.650	15.800	15.400	15.400	15.400	330,131
2022-10-21	15.700	15.800	15.300	15.300	15.300	319,524
2022-10-20	15.850	15.900	15.300	15.650	15.650	1,438,771
2022-10-19	15.900	16.350	15.900	15.950	15.950	395,403
2022-10-18	16.100	16.100	15.800	15.900	15.900	268,149
2022-10-17	15.650	15.700	15.200	15.650	15.650	344,682
2022-10-14	15.100	15.850	15.100	15.850	15.850	537,442
2022-10-13	15.750	15.750	14.700	14.750	14.750	791,448
2022-10-12	15.550	15.950	15.350	15.750	15.750	342,631
2022-10-11	15.950	15.950	15.500	15.700	15.700	433,906
2022-10-07	16.000	16.250	16.000	16.050	16.050	357,978
2022-10-06	16.300	16.400	16.150	16.200	16.200	421,218
2022-10-05	16.350	16.650	16.150	16.200	16.200	471,454
2022-10-04	15.900	16.300	15.900	16.300	16.300	304,569
2022-10-03	15.450	15.800	15.300	15.650	15.650	232,478
2022-09-30	15.350	15.550	14.950	15.550	15.550	543,852
2022-09-29	15.000	15.650	15.000	15.450	15.450	767,444
2022-09-28	16.100	16.100	14.700	14.700	14.700	1,158,280
2022-09-27	15.450	16.150	15.450	15.950	15.950	465,547
2022-09-26	16.900	16.900	15.700	15.700	15.700	1,134,757
2022-09-23	17.450	17.500	17.050	17.100	17.100	392,907
2022-09-22	17.450	17.500	17.250	17.450	17.450	178,181
2022-09-21	17.650	17.750	17.500	17.500	17.500	362,630
2022-09-20	17.850	18.000	17.700	17.750	17.750	184,114
2022-09-19	18.150	18.150	17.750	17.750	17.750	399,141
2022-09-16	18.250	18.450	18.050	18.050	18.050	480,407
2022-09-15	18.000	18.450	18.000	18.200	18.200	685,244
2022-09-14	17.750	18.100	17.500	18.100	18.100	406,437
2022-09-13	18.050	18.200	17.900	18.000	18.000	466,133
2022-09-12	17.700	18.850	17.600	18.050	18.050	2,261,831
2022-09-08	17.400	17.500	17.200	17.450	17.450	270,595
2022-09-07	17.200	17.250	17.000	17.150	17.150	375,320
2022-09-06	17.850	17.950	17.300	17.350	17.350	651,630
2022-09-05	18.150	18.150	17.750	17.800	17.800	585,754
2022-09-02	18.500	18.500	18.200	18.200	18.200	331,859
2022-09-01	18.650	18.650	18.300	18.350	18.350	564,734
2022-08-31	18.400	18.800	18.400	18.750	18.750	454,834
2022-08-30	18.250	18.500	18.250	18.400	18.400	288,083
2022-08-29	18.300	18.350	18.050	18.250	18.250	490,982
2022-08-26	18.700	18.850	18.700	18.850	18.850	261,930
2022-08-25	18.450	18.700	18.450	18.650	18.650	380,111
2022-08-24	18.550	18.550	18.300	18.400	18.400	375,089
2022-08-23	18.700	18.700	18.300	18.400	18.400	698,527
2022-08-22	18.700	18.850	18.550	18.550	18.550	639,827
2022-08-19	18.750	19.050	18.750	18.850	18.850	746,919
2022-08-18	18.950	18.950	18.600	18.900	18.900	2,298,646
2022-08-17	20.000	20.000	19.700	19.950	18.950	1,907,331
2022-08-16	19.850	20.150	19.650	19.650	18.665	1,273,612
2022-08-15	19.500	19.800	19.500	19.750	18.760	1,105,479
2022-08-12	19.200	19.600	19.150	19.550	18.570	643,941
2022-08-11	19.400	19.500	19.250	19.250	18.285	636,332
2022-08-10	19.000	19.300	18.900	19.200	18.238	726,619

← NewerPage 17 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.