Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.050	19.400	18.900	19.150	18.190	1,367,669
2022-08-08	20.350	20.400	19.450	19.450	18.475	5,362,027
2022-08-05	18.350	19.800	18.300	19.800	18.808	4,303,612
2022-08-04	18.100	18.300	17.700	18.000	17.098	600,228
2022-08-03	18.500	18.550	18.100	18.100	17.193	360,851
2022-08-02	18.800	18.800	18.250	18.350	17.430	518,284
2022-08-01	18.900	19.050	18.650	19.000	18.048	328,241
2022-07-29	19.000	19.100	18.800	18.900	17.953	282,882
2022-07-28	19.350	19.350	18.800	18.850	17.905	337,740
2022-07-27	18.900	19.150	18.700	19.150	18.190	411,132
2022-07-26	19.400	19.750	18.900	18.900	17.953	531,118
2022-07-25	19.400	19.500	19.300	19.400	18.428	196,479
2022-07-22	19.550	19.800	19.400	19.400	18.428	518,109
2022-07-21	19.100	19.500	19.100	19.500	18.523	689,586
2022-07-20	19.350	19.550	19.100	19.100	18.143	598,667
2022-07-19	18.950	19.250	18.950	19.100	18.143	320,529
2022-07-18	18.900	19.200	18.850	19.150	18.190	517,016
2022-07-15	18.650	18.900	18.500	18.850	17.905	356,997
2022-07-14	18.300	18.750	18.100	18.600	17.668	305,341
2022-07-13	18.250	18.550	18.250	18.450	17.525	428,662
2022-07-12	18.550	18.550	17.900	17.900	17.003	636,988
2022-07-11	19.000	19.000	18.650	18.750	17.810	372,712
2022-07-08	18.600	19.150	18.450	18.950	18.000	839,742
2022-07-07	17.900	18.550	17.550	18.450	17.525	920,113
2022-07-06	18.450	18.650	17.750	17.750	16.860	852,820
2022-07-05	18.000	18.600	18.000	18.550	17.620	889,984
2022-07-04	17.900	18.150	17.300	17.650	16.765	1,118,718
2022-07-01	19.200	19.250	17.500	17.500	16.623	1,590,158
2022-06-30	20.200	20.200	19.200	19.200	18.238	1,087,894
2022-06-29	20.050	20.600	20.050	20.250	19.235	244,920
2022-06-28	20.850	20.850	20.200	20.350	19.330	394,802
2022-06-27	20.250	20.700	20.250	20.650	19.615	566,110
2022-06-24	20.300	20.650	19.950	20.150	19.140	1,083,445
2022-06-23	20.000	20.150	19.450	19.650	18.665	785,677
2022-06-22	20.500	20.500	19.450	19.600	18.618	831,246
2022-06-21	19.250	20.400	19.250	20.400	19.377	1,020,130
2022-06-20	20.700	20.700	19.350	19.350	18.380	1,250,645
2022-06-17	20.550	20.700	20.200	20.500	19.472	643,187
2022-06-16	21.800	22.000	20.950	20.950	19.900	648,866
2022-06-15	21.250	21.800	21.200	21.600	20.517	695,266
2022-06-14	21.000	21.400	20.850	21.100	20.042	547,429
2022-06-13	21.800	21.800	21.300	21.350	20.280	619,444
2022-06-10	22.200	22.300	22.100	22.300	21.182	303,130
2022-06-09	22.450	22.650	22.300	22.300	21.182	367,860
2022-06-08	22.500	22.750	22.400	22.400	21.277	340,796
2022-06-07	22.650	22.800	22.400	22.450	21.325	403,553
2022-06-06	22.700	22.800	22.550	22.650	21.515	263,120
2022-06-02	22.750	22.900	22.650	22.700	21.562	453,338
2022-06-01	22.800	22.900	22.650	22.750	21.610	743,225
2022-05-31	22.350	22.600	22.300	22.550	21.420	686,623
2022-05-30	22.200	22.400	22.150	22.250	21.135	616,475
2022-05-27	22.000	22.200	21.900	21.900	20.802	433,942
2022-05-26	22.400	22.400	21.850	21.850	20.755	513,754
2022-05-25	21.700	22.050	21.500	22.000	20.897	390,875
2022-05-24	22.050	22.050	21.600	21.600	20.517	389,104
2022-05-23	22.000	22.200	21.700	22.000	20.897	366,288
2022-05-20	21.950	22.150	21.900	21.900	20.802	477,132
2022-05-19	21.500	21.950	21.250	21.850	20.755	451,535
2022-05-18	22.450	22.450	21.850	21.950	20.850	568,343
2022-05-17	21.150	21.600	21.100	21.600	20.517	733,401

← NewerPage 18 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.