Tyntek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 17.800 | 18.750 | 17.800 | 18.350 | 18.350 | 1,795,067 |
| 2026-01-16 | 17.500 | 17.900 | 17.400 | 17.650 | 17.650 | 615,774 |
| 2026-01-15 | 17.950 | 17.950 | 17.400 | 17.550 | 17.550 | 661,718 |
| 2026-01-14 | 17.150 | 18.200 | 17.150 | 17.950 | 17.950 | 1,832,596 |
| 2026-01-13 | 17.050 | 17.250 | 16.800 | 17.000 | 17.000 | 640,086 |
| 2026-01-12 | 16.500 | 16.950 | 16.450 | 16.800 | 16.800 | 633,717 |
| 2026-01-09 | 16.800 | 16.800 | 16.150 | 16.500 | 16.500 | 729,300 |
| 2026-01-08 | 17.400 | 17.500 | 16.700 | 16.700 | 16.700 | 880,546 |
| 2026-01-07 | 17.500 | 17.700 | 17.300 | 17.350 | 17.350 | 842,487 |
| 2026-01-06 | 17.000 | 17.400 | 16.800 | 17.350 | 17.350 | 661,181 |
| 2026-01-05 | 17.400 | 17.450 | 16.800 | 17.000 | 17.000 | 832,546 |
| 2026-01-02 | 17.200 | 17.400 | 16.900 | 17.250 | 17.250 | 978,270 |
| 2025-12-31 | 17.500 | 17.550 | 17.200 | 17.200 | 17.200 | 865,024 |
| 2025-12-30 | 17.850 | 18.000 | 17.250 | 17.300 | 17.300 | 2,036,352 |
| 2025-12-29 | 17.850 | 18.700 | 17.800 | 18.550 | 18.550 | 4,864,954 |
| 2025-12-26 | 17.000 | 17.100 | 16.850 | 17.050 | 17.050 | 310,633 |
| 2025-12-24 | 16.900 | 17.150 | 16.800 | 17.000 | 17.000 | 476,056 |
| 2025-12-23 | 17.000 | 17.250 | 16.900 | 16.900 | 16.900 | 485,440 |
| 2025-12-22 | 17.050 | 17.250 | 17.050 | 17.100 | 17.100 | 347,568 |
| 2025-12-19 | 17.000 | 17.200 | 16.800 | 17.050 | 17.050 | 350,843 |
| 2025-12-18 | 17.000 | 17.150 | 16.750 | 17.000 | 17.000 | 310,482 |
| 2025-12-17 | 17.150 | 17.400 | 16.900 | 17.100 | 17.100 | 395,002 |
| 2025-12-16 | 17.050 | 17.350 | 16.900 | 17.100 | 17.100 | 356,116 |
| 2025-12-15 | 16.750 | 17.300 | 16.550 | 17.100 | 17.100 | 427,369 |
| 2025-12-12 | 17.150 | 17.150 | 16.600 | 16.750 | 16.750 | 424,541 |
| 2025-12-11 | 17.450 | 17.700 | 16.900 | 16.900 | 16.900 | 632,873 |
| 2025-12-10 | 17.100 | 17.350 | 16.950 | 17.300 | 17.300 | 681,856 |
| 2025-12-09 | 16.850 | 17.100 | 16.800 | 16.950 | 16.950 | 346,030 |
| 2025-12-08 | 16.700 | 17.000 | 16.550 | 16.950 | 16.950 | 335,470 |
| 2025-12-05 | 16.800 | 16.950 | 16.600 | 16.800 | 16.800 | 310,033 |
| 2025-12-04 | 16.600 | 16.900 | 16.600 | 16.800 | 16.800 | 469,001 |
| 2025-12-03 | 16.200 | 16.500 | 16.200 | 16.450 | 16.450 | 378,910 |
| 2025-12-02 | 16.400 | 16.450 | 16.050 | 16.200 | 16.200 | 396,051 |
| 2025-12-01 | 16.200 | 16.550 | 16.200 | 16.400 | 16.400 | 387,406 |
| 2025-11-28 | 16.050 | 16.350 | 16.000 | 16.200 | 16.200 | 363,611 |
| 2025-11-27 | 15.900 | 16.100 | 15.800 | 16.100 | 16.100 | 217,200 |
| 2025-11-26 | 15.800 | 15.950 | 15.650 | 15.950 | 15.950 | 354,293 |
| 2025-11-25 | 15.200 | 15.600 | 15.200 | 15.600 | 15.600 | 284,030 |
| 2025-11-24 | 15.100 | 15.250 | 14.900 | 15.250 | 15.250 | 285,637 |
| 2025-11-21 | 15.200 | 15.200 | 14.850 | 14.850 | 14.850 | 444,752 |
| 2025-11-20 | 15.200 | 15.350 | 15.050 | 15.350 | 15.350 | 263,000 |
| 2025-11-19 | 15.300 | 15.300 | 14.800 | 14.900 | 14.900 | 476,505 |
| 2025-11-18 | 15.450 | 15.500 | 15.050 | 15.050 | 15.050 | 354,584 |
| 2025-11-17 | 15.900 | 15.900 | 15.550 | 15.600 | 15.600 | 200,318 |
| 2025-11-14 | 15.600 | 15.950 | 15.600 | 15.800 | 15.800 | 254,798 |
| 2025-11-13 | 16.300 | 16.300 | 15.900 | 15.950 | 15.950 | 363,601 |
| 2025-11-12 | 15.700 | 16.200 | 15.700 | 16.150 | 16.150 | 364,084 |
| 2025-11-11 | 15.700 | 15.900 | 15.500 | 15.500 | 15.500 | 383,877 |
| 2025-11-10 | 16.100 | 16.100 | 15.600 | 15.700 | 15.700 | 601,535 |
| 2025-11-07 | 16.400 | 16.400 | 16.100 | 16.150 | 16.150 | 761,464 |
| 2025-11-06 | 16.700 | 16.700 | 16.350 | 16.500 | 16.500 | 415,064 |
| 2025-11-05 | 16.800 | 16.800 | 16.350 | 16.400 | 16.400 | 718,684 |
| 2025-11-04 | 17.150 | 17.250 | 16.800 | 16.800 | 16.800 | 432,936 |
| 2025-11-03 | 17.500 | 17.500 | 17.050 | 17.100 | 17.100 | 553,393 |
| 2025-10-31 | 17.950 | 18.000 | 17.500 | 17.500 | 17.500 | 341,929 |
| 2025-10-30 | 18.000 | 18.100 | 17.650 | 17.800 | 17.800 | 522,087 |
| 2025-10-29 | 18.200 | 18.550 | 18.000 | 18.000 | 18.000 | 613,057 |
| 2025-10-28 | 17.950 | 18.100 | 17.600 | 18.000 | 18.000 | 755,109 |
| 2025-10-27 | 17.800 | 18.000 | 17.600 | 17.950 | 17.950 | 593,038 |
| 2025-10-23 | 17.600 | 17.750 | 17.500 | 17.600 | 17.600 | 283,487 |
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.