Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	51.000	51.000	47.050	49.200	49.200	3,379,568
2026-04-24	49.000	50.000	46.100	47.700	47.700	3,031,657
2026-04-23	53.000	53.000	47.000	48.700	48.700	4,810,461
2026-04-22	52.000	53.000	52.000	52.200	52.200	2,972,890
2026-04-21	55.700	55.700	50.500	53.400	53.400	5,320,980
2026-04-20	55.200	57.100	55.000	55.700	55.700	4,639,379
2026-04-17	54.000	54.800	53.000	54.400	54.400	3,952,300
2026-04-16	50.000	53.900	50.000	53.200	53.200	3,511,015
2026-04-15	52.000	52.000	49.150	49.300	49.300	6,614,409
2026-04-14	55.600	56.000	50.000	52.900	52.900	71,470,985
2026-04-13	50.600	52.000	50.000	52.000	52.000	10,002,362
2026-04-10	47.300	47.300	45.600	47.300	47.300	26,287,217
2026-04-09	41.400	43.000	41.350	43.000	43.000	22,830,435
2026-04-08	36.350	39.100	35.400	39.100	39.100	47,193,758
2026-04-07	42.100	42.100	34.500	35.550	35.550	53,296,990
2026-04-02	38.300	38.300	38.300	38.300	38.300	11,887,945
2026-04-01	33.900	34.850	33.900	34.850	34.850	1,542,421
2026-03-31	33.800	34.250	31.500	31.700	31.700	2,395,023
2026-03-30	35.100	36.000	33.600	35.000	35.000	1,581,293
2026-03-27	32.850	36.000	32.850	36.000	36.000	1,974,546
2026-03-26	37.250	38.750	33.600	33.600	33.600	3,168,097
2026-03-25	34.350	36.200	34.350	36.200	36.200	3,684,328
2026-03-24	34.800	34.800	32.500	32.950	32.950	2,226,660
2026-03-23	34.800	34.950	33.500	33.500	33.500	2,621,446
2026-03-20	35.000	36.000	35.000	35.000	35.000	3,643,215
2026-03-19	35.300	36.000	34.550	34.700	34.700	5,222,332
2026-03-18	37.300	40.000	36.800	38.350	38.350	7,333,851
2026-03-17	36.600	37.850	36.600	36.800	36.800	8,889,886
2026-03-16	34.500	34.550	31.800	34.450	34.450	10,715,166
2026-03-13	32.950	33.950	31.500	33.850	33.850	85,311,969
2026-03-12	30.000	30.900	30.000	30.900	30.900	13,888,131
2026-03-11	26.450	28.100	26.400	28.100	28.100	13,035,503
2026-03-10	25.150	27.550	24.750	25.550	25.550	56,727,112
2026-03-09	22.000	25.050	22.000	25.050	25.050	40,257,263
2026-03-06	21.550	22.800	21.200	22.800	22.800	9,233,938
2026-03-05	19.300	20.750	19.300	20.750	20.750	6,465,855
2026-03-04	19.550	19.600	18.600	18.900	18.900	1,618,906
2026-03-03	19.950	20.600	19.350	19.850	19.850	2,009,426
2026-03-02	19.100	19.950	18.900	19.800	19.800	1,444,630
2026-02-26	19.700	19.700	19.300	19.400	19.400	908,812
2026-02-25	19.800	19.950	19.250	19.400	19.400	1,452,605
2026-02-24	19.700	20.050	19.500	19.700	19.700	1,666,136
2026-02-23	18.750	20.000	18.750	19.700	19.700	3,048,197
2026-02-11	18.400	18.650	18.200	18.650	18.650	774,374
2026-02-10	18.500	18.600	17.950	18.350	18.350	1,009,656
2026-02-09	19.000	19.050	18.400	18.400	18.400	916,520
2026-02-06	19.050	19.100	18.200	18.700	18.700	1,171,816
2026-02-05	19.100	19.700	18.900	19.150	19.150	2,172,159
2026-02-04	19.000	19.400	18.900	19.100	19.100	1,269,062
2026-02-03	19.450	19.750	18.950	19.050	19.050	1,364,597
2026-02-02	19.250	20.200	18.450	19.300	19.300	3,680,038
2026-01-30	18.650	19.700	17.900	19.450	19.450	3,723,900
2026-01-29	19.150	19.150	18.350	18.400	18.400	1,509,082
2026-01-28	19.200	19.250	18.800	18.900	18.900	1,059,846
2026-01-27	19.300	19.450	18.700	18.950	18.950	1,791,467
2026-01-26	19.150	19.550	19.050	19.200	19.200	1,626,701
2026-01-23	19.350	19.850	18.850	19.050	19.050	2,166,662
2026-01-22	20.000	20.600	18.900	19.000	19.000	5,674,543
2026-01-21	20.150	21.650	19.400	19.900	19.900	12,560,898
2026-01-20	18.600	20.150	18.300	20.150	20.150	9,101,954

← NewerPage 3 of 5 · 243 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.