Tyntek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 56.400 | 60.100 | 56.000 | 58.800 | 58.800 | 7,247,120 |
| 2026-07-21 | 55.000 | 57.800 | 54.300 | 54.800 | 54.800 | 6,169,180 |
| 2026-07-20 | 54.300 | 55.600 | 50.600 | 53.500 | 53.500 | 8,821,335 |
| 2026-07-17 | 58.500 | 59.800 | 55.700 | 55.700 | 55.700 | 10,002,164 |
| 2026-07-16 | 62.000 | 64.000 | 61.400 | 61.800 | 61.800 | 4,887,067 |
| 2026-07-15 | 63.800 | 64.600 | 61.700 | 63.900 | 63.900 | 7,524,166 |
| 2026-07-14 | 67.500 | 68.300 | 60.400 | 62.700 | 62.700 | 18,109,184 |
| 2026-07-13 | 72.100 | 73.300 | 66.000 | 67.100 | 67.100 | 12,314,932 |
| 2026-07-10 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-07-09 | 75.000 | 75.900 | 71.500 | 72.000 | 72.000 | 11,080,808 |
| 2026-07-08 | 72.000 | 75.900 | 71.600 | 73.500 | 73.500 | 20,803,354 |
| 2026-07-07 | 79.800 | 87.100 | 71.300 | 72.700 | 72.700 | 69,535,248 |
| 2026-07-06 | 79.000 | 84.200 | 78.200 | 79.200 | 79.200 | 18,456,847 |
| 2026-07-03 | 74.800 | 79.600 | 73.600 | 79.000 | 79.000 | 20,191,841 |
| 2026-07-02 | 72.300 | 78.300 | 70.800 | 74.800 | 74.800 | 14,456,256 |
| 2026-07-01 | 78.000 | 79.400 | 71.600 | 72.100 | 72.100 | 12,139,537 |
| 2026-06-30 | 77.600 | 79.300 | 75.700 | 76.100 | 76.100 | 11,835,326 |
| 2026-06-29 | 77.800 | 79.200 | 75.800 | 77.200 | 77.200 | 10,712,634 |
| 2026-06-26 | 84.700 | 87.600 | 77.400 | 77.600 | 77.600 | 17,806,585 |
| 2026-06-25 | 93.900 | 93.900 | 85.000 | 85.100 | 85.100 | 21,565,338 |
| 2026-06-24 | 92.000 | 98.000 | 91.000 | 93.300 | 93.300 | 28,558,152 |
| 2026-06-23 | 98.700 | 98.800 | 93.500 | 94.700 | 94.700 | 46,138,318 |
| 2026-06-22 | 85.000 | 89.900 | 82.200 | 89.900 | 89.900 | 36,897,397 |
| 2026-06-18 | 75.700 | 81.800 | 75.700 | 81.800 | 81.800 | 38,755,690 |
| 2026-06-17 | 68.900 | 75.000 | 68.600 | 74.400 | 74.400 | 19,237,488 |
| 2026-06-16 | 79.600 | 80.500 | 68.400 | 68.900 | 68.900 | 30,835,697 |
| 2026-06-15 | 74.800 | 74.800 | 74.800 | 74.800 | 74.800 | 9,020,971 |
| 2026-06-12 | 67.500 | 69.800 | 65.000 | 68.000 | 68.000 | 22,451,729 |
| 2026-06-11 | 60.100 | 67.000 | 58.000 | 66.300 | 66.300 | 18,312,877 |
| 2026-06-10 | 67.200 | 69.600 | 61.400 | 61.400 | 61.400 | 21,173,219 |
| 2026-06-09 | 64.000 | 68.200 | 60.500 | 68.200 | 68.200 | 13,122,763 |
| 2026-06-08 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 2,424,094 |
| 2026-06-05 | 72.100 | 72.500 | 65.500 | 68.800 | 68.800 | 13,405,432 |
| 2026-06-04 | 72.200 | 75.000 | 71.200 | 72.100 | 72.100 | 10,006,562 |
| 2026-06-03 | 73.200 | 78.600 | 73.200 | 74.300 | 74.300 | 22,609,470 |
| 2026-06-02 | 78.000 | 79.900 | 70.000 | 71.500 | 71.500 | 18,604,196 |
| 2026-06-01 | 81.900 | 81.900 | 75.000 | 77.000 | 77.000 | 19,117,207 |
| 2026-05-29 | 84.500 | 86.500 | 80.300 | 81.200 | 81.200 | 24,377,550 |
| 2026-05-28 | 78.900 | 85.500 | 78.500 | 80.900 | 80.900 | 37,642,337 |
| 2026-05-27 | 79.900 | 81.400 | 73.500 | 77.800 | 77.800 | 19,247,405 |
| 2026-05-26 | 80.600 | 82.300 | 77.100 | 78.300 | 78.300 | 15,481,420 |
| 2026-05-25 | 83.200 | 88.800 | 78.000 | 78.200 | 78.200 | 38,150,982 |
| 2026-05-22 | 78.600 | 83.200 | 75.700 | 83.200 | 83.100 | 18,877,520 |
| 2026-05-21 | 70.000 | 75.700 | 70.000 | 75.700 | 75.609 | 4,077,465 |
| 2026-05-20 | 67.000 | 69.000 | 67.000 | 68.900 | 68.817 | 1,816,175 |
| 2026-05-19 | 65.000 | 65.800 | 64.200 | 64.800 | 64.722 | 1,582,187 |
| 2026-05-18 | 60.200 | 64.200 | 57.900 | 63.800 | 63.723 | 3,891,884 |
| 2026-05-15 | 61.000 | 65.000 | 61.000 | 61.900 | 61.900 | 2,599,780 |
| 2026-05-14 | 68.400 | 70.200 | 66.800 | 66.800 | 66.800 | 1,209,394 |
| 2026-05-13 | 69.300 | 69.300 | 68.000 | 68.000 | 68.000 | 1,684,537 |
| 2026-05-12 | 70.000 | 70.200 | 66.800 | 69.900 | 69.900 | 2,972,868 |
| 2026-05-11 | 62.100 | 68.000 | 62.100 | 66.700 | 66.700 | 3,939,904 |
| 2026-05-08 | 70.200 | 72.600 | 66.900 | 67.500 | 67.500 | 6,091,487 |
| 2026-05-07 | 74.800 | 78.600 | 73.000 | 74.000 | 74.000 | 48,566,081 |
| 2026-05-06 | 76.200 | 76.200 | 66.600 | 76.200 | 76.200 | 58,520,980 |
| 2026-05-05 | 69.300 | 69.300 | 68.800 | 69.300 | 69.300 | 5,951,069 |
| 2026-05-04 | 58.900 | 63.000 | 55.200 | 63.000 | 63.000 | 25,118,658 |
| 2026-04-30 | 62.600 | 64.700 | 56.000 | 57.300 | 57.300 | 63,455,167 |
| 2026-04-29 | 50.800 | 59.500 | 50.300 | 59.500 | 59.500 | 36,256,361 |
| 2026-04-28 | 50.500 | 54.100 | 49.900 | 54.100 | 54.100 | 5,860,454 |
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.