Tyntek Corp historical data

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

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

← NewerPage 4 of 21 · 1,216 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.