Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.400	21.550	20.800	20.900	19.852	733,362
2022-05-13	21.150	21.300	20.800	21.200	20.137	717,139
2022-05-12	21.150	21.300	20.350	20.400	19.377	1,097,440
2022-05-11	21.700	21.700	21.100	21.150	20.090	609,401
2022-05-10	21.350	21.650	20.800	21.650	20.565	603,071
2022-05-09	21.900	22.000	21.250	21.250	20.185	670,857
2022-05-06	22.250	22.350	21.900	22.300	21.182	596,330
2022-05-05	22.700	22.950	22.650	22.750	21.610	489,315
2022-05-04	22.450	22.550	22.300	22.350	21.230	437,243
2022-05-03	21.700	22.200	21.700	22.050	20.945	493,849
2022-04-29	21.900	22.100	21.800	21.900	20.802	488,300
2022-04-28	21.100	21.650	21.100	21.550	20.470	614,513
2022-04-27	21.050	21.450	20.650	21.100	20.042	1,729,532
2022-04-26	22.350	22.450	21.900	21.900	20.802	856,181
2022-04-25	22.750	22.750	22.050	22.150	21.040	1,142,549
2022-04-22	23.450	23.450	23.000	23.050	21.895	710,033
2022-04-21	23.350	23.650	23.300	23.600	22.417	762,590
2022-04-20	23.100	23.250	23.050	23.250	22.085	586,572
2022-04-19	23.000	23.200	22.900	22.950	21.800	648,019
2022-04-18	22.450	23.000	22.200	22.850	21.705	1,122,202
2022-04-15	23.350	23.350	22.750	22.850	21.705	1,922,471
2022-04-14	24.200	24.200	23.550	23.550	22.370	1,039,884
2022-04-13	23.850	24.250	23.600	24.000	22.797	753,148
2022-04-12	24.000	24.200	23.450	23.550	22.370	1,502,829
2022-04-11	24.950	24.950	24.050	24.050	22.845	2,038,860
2022-04-08	25.200	25.250	24.850	25.100	23.842	966,636
2022-04-07	25.500	25.600	24.750	24.900	23.652	1,444,154
2022-04-06	25.600	25.700	25.500	25.600	24.317	715,558
2022-04-01	25.800	26.100	25.650	25.900	24.602	571,632
2022-03-31	26.750	26.750	26.150	26.200	24.887	821,857
2022-03-30	26.800	26.850	26.350	26.700	25.362	1,064,364
2022-03-29	26.600	27.000	26.500	26.500	25.172	1,447,699
2022-03-28	26.050	26.500	25.800	26.450	25.124	973,845
2022-03-25	26.600	26.800	26.300	26.300	24.982	1,117,078
2022-03-24	26.550	26.700	26.250	26.600	25.267	838,265
2022-03-23	26.750	27.100	26.600	26.700	25.362	1,102,705
2022-03-22	26.650	26.850	26.300	26.600	25.267	1,119,219
2022-03-21	26.800	26.900	26.550	26.600	25.267	969,407
2022-03-18	26.350	26.850	26.150	26.850	25.504	2,310,614
2022-03-17	25.950	26.250	25.800	26.150	24.839	1,856,586
2022-03-16	25.400	25.750	25.200	25.550	24.269	1,536,806
2022-03-15	25.500	25.600	24.900	25.050	23.794	1,292,489
2022-03-14	25.550	25.750	25.150	25.350	24.079	1,153,470
2022-03-11	25.400	25.400	25.000	25.150	23.889	794,879
2022-03-10	25.200	25.600	25.200	25.350	24.079	1,174,945
2022-03-09	24.300	24.900	24.300	24.850	23.604	1,347,921
2022-03-08	24.600	25.200	24.050	24.100	22.892	2,915,177
2022-03-07	26.100	26.100	24.950	25.100	23.842	3,097,380
2022-03-04	26.400	26.600	26.100	26.300	24.982	2,103,154
2022-03-03	26.950	27.050	26.600	26.600	25.267	1,992,126
2022-03-02	26.400	26.650	26.300	26.600	25.267	1,727,117
2022-03-01	26.400	26.650	26.050	26.600	25.267	1,890,390
2022-02-25	26.700	26.800	25.950	26.150	24.839	4,576,298
2022-02-24	27.300	27.450	26.150	26.400	25.077	4,586,041
2022-02-23	26.900	27.600	26.900	27.450	26.074	2,928,807
2022-02-22	27.000	27.100	26.400	26.650	25.314	3,530,791
2022-02-21	27.200	27.300	26.850	27.200	25.837	2,555,244
2022-02-18	27.500	27.550	27.100	27.350	25.979	4,190,137
2022-02-17	28.200	28.400	27.500	27.750	26.359	3,323,218
2022-02-16	28.500	28.600	27.800	28.050	26.644	4,340,626

← NewerPage 19 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.