Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.650	17.700	17.400	17.550	17.550	284,572
2025-10-21	17.450	17.800	17.300	17.550	17.550	409,189
2025-10-20	17.500	17.500	17.150	17.250	17.250	508,843
2025-10-17	17.250	17.500	17.200	17.450	17.450	355,372
2025-10-16	17.450	17.550	17.200	17.400	17.400	476,286
2025-10-15	17.700	17.700	17.200	17.350	17.350	358,580
2025-10-14	17.600	18.000	17.350	17.450	17.450	524,633
2025-10-13	17.000	17.650	16.750	17.600	17.600	587,974
2025-10-09	17.650	17.800	17.500	17.500	17.500	391,068
2025-10-08	17.850	17.850	17.500	17.650	17.650	286,102
2025-10-07	17.850	18.000	17.600	17.850	17.850	343,490
2025-10-03	17.600	17.750	17.400	17.750	17.750	443,000
2025-10-02	17.950	17.950	17.600	17.600	17.600	315,400
2025-10-01	18.200	18.250	17.750	17.800	17.800	278,675
2025-09-30	17.950	18.100	17.700	18.000	18.000	339,493
2025-09-29	17.800	17.800	17.800	17.800	17.800	0
2025-09-26	18.250	18.400	17.700	17.800	17.800	692,886
2025-09-25	18.350	18.550	18.100	18.200	18.200	618,001
2025-09-24	18.250	18.350	18.000	18.150	18.150	468,398
2025-09-23	18.300	18.450	17.950	18.200	18.200	1,046,195
2025-09-22	18.450	18.850	18.150	18.250	18.250	1,351,507
2025-09-19	18.650	19.000	18.150	18.400	18.400	1,374,593
2025-09-18	18.000	19.000	18.000	18.400	18.400	1,882,125
2025-09-17	17.600	18.150	17.600	17.900	17.900	778,315
2025-09-16	17.500	17.850	17.500	17.650	17.650	582,625
2025-09-15	17.500	18.100	17.350	17.500	17.500	1,056,208
2025-09-12	17.150	17.400	17.150	17.250	17.250	364,169
2025-09-11	17.400	17.400	16.900	16.950	16.950	917,545
2025-09-10	17.500	17.500	17.250	17.400	17.400	497,443
2025-09-09	17.850	17.950	17.350	17.500	17.500	818,932
2025-09-08	17.800	18.000	17.650	17.800	17.800	348,053
2025-09-05	18.300	18.300	17.750	17.750	17.750	873,784
2025-09-04	18.500	18.550	17.750	18.400	18.400	816,270
2025-09-03	18.650	18.800	18.150	18.250	18.250	634,918
2025-09-02	19.300	19.350	18.350	18.450	18.450	1,277,470
2025-09-01	19.100	19.300	18.650	19.150	19.150	1,622,148
2025-08-29	18.950	19.150	18.550	19.100	19.100	1,697,409
2025-08-28	18.250	19.050	18.100	18.500	18.500	1,921,250
2025-08-27	17.900	18.200	17.750	18.100	18.100	945,930
2025-08-26	17.450	17.900	17.450	17.800	17.800	735,972
2025-08-25	17.500	17.850	17.500	17.600	17.600	998,496
2025-08-22	17.200	17.300	17.000	17.300	17.300	515,277
2025-08-21	17.100	17.350	17.000	17.150	17.150	321,150
2025-08-20	17.300	17.300	16.800	16.850	16.850	566,926
2025-08-19	17.750	17.750	17.250	17.300	17.300	993,388
2025-08-18	17.300	17.700	17.200	17.600	17.600	1,164,680
2025-08-15	17.550	18.200	17.150	17.150	17.150	3,822,245
2025-08-14	16.500	16.800	16.450	16.650	16.650	645,964
2025-08-13	16.450	16.600	16.150	16.350	16.350	914,425
2025-08-12	15.700	16.300	15.700	16.250	16.250	863,686
2025-08-11	15.550	16.050	15.500	15.850	15.850	543,693
2025-08-08	15.600	15.800	15.500	15.600	15.600	419,100
2025-08-07	16.000	16.000	15.550	15.550	15.550	299,544
2025-08-06	15.550	16.000	15.550	15.900	15.900	725,094
2025-08-05	15.500	15.600	15.400	15.550	15.550	348,386
2025-08-04	14.950	15.600	14.850	15.450	15.450	491,030
2025-08-01	14.950	15.350	14.600	15.200	15.200	874,617
2025-07-31	15.250	15.300	15.000	15.100	15.100	501,156
2025-07-30	15.300	15.300	15.050	15.250	15.250	283,024
2025-07-29	15.300	15.550	15.150	15.200	15.200	284,274

← NewerPage 5 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.