Tyntek Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-21	23.000	23.750	22.800	23.600	22.417	2,958,980
2021-10-20	22.800	22.900	22.450	22.900	21.752	953,742
2021-10-19	22.100	22.700	22.050	22.650	21.515	1,639,078
2021-10-18	22.450	22.450	21.700	21.950	20.850	669,514
2021-10-15	21.550	22.050	21.450	21.950	20.850	1,318,278
2021-10-14	21.400	21.450	20.750	21.150	20.090	1,029,400

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.