Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	28.650	29.150	28.000	28.050	26.644	6,030,697
2022-02-14	28.650	29.400	28.450	28.750	27.309	6,601,668
2022-02-11	28.600	30.300	28.600	29.150	27.689	17,470,556
2022-02-10	29.450	29.600	28.800	29.050	27.594	9,892,301
2022-02-09	27.450	29.350	27.450	29.300	27.831	13,066,342
2022-02-08	26.650	27.600	26.550	27.600	26.217	2,331,634
2022-02-07	26.600	26.950	26.150	26.850	25.504	2,225,938
2022-01-26	26.150	26.500	25.650	25.900	24.602	4,522,049
2022-01-25	27.000	27.300	26.150	26.150	24.839	5,690,455
2022-01-24	27.750	27.850	26.750	27.150	25.789	5,986,273
2022-01-21	29.000	29.450	27.900	28.150	26.739	13,232,205
2022-01-20	29.600	30.350	29.150	29.800	28.306	19,571,932
2022-01-19	28.750	29.950	28.700	29.500	28.021	15,661,796
2022-01-18	29.300	30.100	29.000	29.000	27.546	14,068,451
2022-01-17	28.900	29.850	28.850	29.800	28.306	17,374,276
2022-01-14	28.800	29.350	28.550	29.300	27.831	16,832,378
2022-01-13	29.400	29.500	28.600	28.800	27.356	20,419,733
2022-01-12	28.700	29.400	28.250	29.400	27.926	31,099,351
2022-01-11	27.850	28.900	27.600	28.000	26.597	17,516,930
2022-01-10	26.500	27.800	26.250	27.550	26.169	4,242,842
2022-01-07	27.700	28.050	26.700	26.700	25.362	4,733,733
2022-01-06	27.500	27.900	27.300	27.550	26.169	2,433,595
2022-01-05	28.050	28.300	27.800	27.800	26.407	2,517,314
2022-01-04	28.400	28.550	28.000	28.050	26.644	2,840,973
2022-01-03	28.500	28.700	28.050	28.300	26.882	2,355,130
2021-12-30	28.800	28.850	28.200	28.350	26.929	2,696,202
2021-12-29	28.800	28.850	28.400	28.600	27.166	2,869,906
2021-12-28	29.350	29.450	28.500	28.600	27.166	5,261,611
2021-12-27	29.600	29.650	28.900	29.050	27.594	8,761,809
2021-12-24	29.100	29.900	29.000	29.700	28.211	22,875,006
2021-12-23	29.150	29.900	28.850	29.000	27.546	25,659,346
2021-12-22	28.300	28.600	28.000	28.000	26.597	2,295,837
2021-12-21	27.850	28.300	27.850	28.150	26.739	2,628,648
2021-12-20	27.450	28.100	27.450	27.650	26.264	1,889,965
2021-12-17	28.350	28.650	27.750	27.850	26.454	3,806,008
2021-12-16	28.350	28.700	28.250	28.350	26.929	4,327,502
2021-12-15	27.600	28.300	27.600	27.900	26.502	3,109,156
2021-12-14	28.500	28.650	27.700	27.850	26.454	6,936,956
2021-12-13	28.100	29.400	28.100	28.950	27.499	12,424,245
2021-12-10	28.000	28.050	27.300	27.850	26.454	5,823,238
2021-12-09	28.500	28.800	28.000	28.100	26.692	8,671,744
2021-12-08	29.200	29.650	28.300	28.500	27.071	20,186,550
2021-12-07	32.850	32.950	28.800	28.800	27.356	76,359,456
2021-12-06	29.650	31.900	29.200	31.900	30.301	30,115,583
2021-12-03	28.200	29.500	28.050	29.000	27.546	14,987,859
2021-12-02	28.650	29.100	27.600	27.650	26.264	6,346,032
2021-12-01	27.400	28.700	27.300	28.650	27.214	5,940,423
2021-11-30	27.250	28.400	27.200	27.800	26.407	7,072,920
2021-11-29	26.400	27.450	25.750	27.000	25.647	7,171,318
2021-11-26	28.050	28.250	26.550	26.550	25.219	9,893,884
2021-11-25	28.750	29.200	28.100	28.500	27.071	7,236,259
2021-11-24	28.200	28.950	27.950	28.950	27.499	9,888,803
2021-11-23	27.650	30.700	27.650	28.200	26.787	30,091,188
2021-11-22	29.100	29.700	27.900	28.100	26.692	19,422,786
2021-11-19	27.700	29.400	27.550	28.900	27.451	40,858,969
2021-11-18	27.400	28.150	27.100	27.500	26.122	16,748,147
2021-11-17	27.200	28.150	27.100	27.550	26.169	18,838,228
2021-11-16	27.100	27.100	26.150	26.950	25.599	4,225,977
2021-11-15	26.800	27.300	26.500	27.100	25.742	5,681,646
2021-11-12	25.900	26.500	25.900	26.200	24.887	2,600,554

← NewerPage 20 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.