Tyntek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 25.900 | 26.500 | 25.900 | 26.200 | 24.887 | 2,600,554 |
| 2021-11-11 | 26.150 | 26.600 | 25.650 | 25.800 | 24.507 | 2,530,203 |
| 2021-11-10 | 25.800 | 26.350 | 25.750 | 26.150 | 24.839 | 2,094,401 |
| 2021-11-09 | 25.550 | 26.200 | 25.550 | 25.850 | 24.554 | 1,916,920 |
| 2021-11-08 | 25.650 | 25.850 | 25.200 | 25.800 | 24.507 | 2,204,211 |
| 2021-11-05 | 26.100 | 26.250 | 25.000 | 25.400 | 24.127 | 3,770,049 |
| 2021-11-04 | 26.200 | 26.750 | 25.750 | 26.000 | 24.697 | 3,241,589 |
| 2021-11-03 | 26.150 | 26.450 | 25.650 | 25.900 | 24.602 | 3,964,990 |
| 2021-11-02 | 28.250 | 28.450 | 26.000 | 26.450 | 25.124 | 13,310,876 |
| 2021-11-01 | 26.800 | 28.800 | 26.600 | 28.650 | 27.214 | 28,494,366 |
| 2021-10-29 | 26.650 | 26.700 | 25.850 | 26.200 | 24.887 | 5,668,841 |
| 2021-10-28 | 26.400 | 26.600 | 26.000 | 26.200 | 24.887 | 4,656,012 |
| 2021-10-27 | 26.000 | 26.750 | 25.800 | 26.400 | 25.077 | 11,461,073 |
| 2021-10-26 | 25.150 | 26.500 | 25.000 | 25.600 | 24.317 | 24,358,149 |
| 2021-10-25 | 23.550 | 25.400 | 23.450 | 25.400 | 24.127 | 13,985,051 |
| 2021-10-22 | 23.450 | 23.750 | 23.150 | 23.650 | 22.465 | 1,514,932 |
← NewerPage 21 of 21 · 1,216 trading days
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.