Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.400	15.500	15.200	15.350	15.350	222,572
2025-07-25	15.350	15.550	15.300	15.350	15.350	274,453
2025-07-24	15.350	15.450	15.200	15.400	15.400	218,904
2025-07-23	15.100	15.350	15.100	15.300	15.300	550,408
2025-07-22	15.550	15.550	15.000	15.000	15.000	879,540
2025-07-21	15.700	15.800	15.500	15.550	15.550	285,891
2025-07-18	15.900	15.900	15.500	15.600	15.600	401,392
2025-07-17	15.300	15.850	15.300	15.750	15.750	330,238
2025-07-16	15.250	15.550	15.250	15.350	15.350	365,051
2025-07-15	15.100	15.400	15.100	15.250	15.250	208,233
2025-07-14	15.600	15.650	15.300	15.300	15.300	396,543
2025-07-11	15.500	15.750	15.450	15.550	15.550	230,434
2025-07-10	15.300	15.550	15.300	15.400	15.400	291,012
2025-07-09	15.550	15.650	15.400	15.450	15.450	391,962
2025-07-08	15.900	15.900	15.550	15.600	15.600	179,393
2025-07-07	15.850	15.950	15.700	15.850	15.850	144,030
2025-07-04	16.500	16.600	16.050	16.050	16.050	450,782
2025-07-03	16.250	16.600	16.250	16.500	16.500	365,076
2025-07-02	16.100	16.250	16.050	16.250	16.250	273,050
2025-07-01	16.000	16.450	16.000	16.250	16.250	235,593
2025-06-30	16.500	16.500	16.000	16.000	16.000	621,926
2025-06-27	15.950	16.600	15.900	16.550	16.550	1,167,675
2025-06-26	15.600	16.000	15.600	15.900	15.900	349,140
2025-06-25	15.550	15.700	15.400	15.600	15.600	253,263
2025-06-24	15.250	15.750	15.250	15.500	15.500	654,825
2025-06-23	14.950	15.150	14.850	15.050	15.050	394,252
2025-06-20	15.250	15.350	14.950	15.300	15.300	1,984,545
2025-06-19	15.650	15.700	15.300	15.350	15.350	518,334
2025-06-18	15.600	15.950	15.600	15.700	15.700	361,907
2025-06-17	15.750	16.000	15.600	15.650	15.650	325,262
2025-06-16	15.500	15.850	15.200	15.850	15.850	448,268
2025-06-13	15.850	15.850	15.600	15.600	15.600	682,115
2025-06-12	16.200	16.200	15.950	16.000	16.000	681,181
2025-06-11	16.200	16.250	15.950	16.200	16.200	696,479
2025-06-10	15.950	16.200	15.800	16.100	16.100	623,001
2025-06-09	16.000	16.000	15.650	15.750	15.750	616,699
2025-06-06	15.950	16.050	15.700	15.800	15.800	484,198
2025-06-05	16.000	16.200	15.850	15.900	15.900	362,766
2025-06-04	16.200	16.400	15.900	15.900	15.900	591,880
2025-06-03	16.150	16.350	15.800	15.800	15.800	457,322
2025-06-02	16.350	16.550	16.000	16.150	16.150	473,712
2025-05-29	17.150	17.150	16.600	16.700	16.700	341,200
2025-05-28	16.950	17.250	16.750	17.000	17.000	427,000
2025-05-27	16.900	17.100	16.800	16.800	16.800	397,219
2025-05-26	16.900	17.050	16.800	17.000	16.900	374,858
2025-05-23	16.950	17.200	16.900	17.000	16.900	340,010
2025-05-22	16.850	17.050	16.750	17.050	16.950	499,414
2025-05-21	16.750	17.150	16.650	16.950	16.850	374,525
2025-05-20	17.100	17.100	16.500	16.600	16.600	405,200
2025-05-19	17.000	17.000	16.650	16.750	16.750	496,101
2025-05-16	16.850	16.900	16.700	16.850	16.850	353,039
2025-05-15	17.100	17.100	16.750	16.850	16.850	343,695
2025-05-14	17.000	17.150	16.850	17.100	17.100	619,125
2025-05-13	16.700	16.900	16.500	16.800	16.800	902,814
2025-05-12	16.150	16.550	16.050	16.400	16.400	1,303,151
2025-05-09	16.000	16.150	15.800	16.000	16.000	454,220
2025-05-08	15.700	16.000	15.650	16.000	16.000	467,492
2025-05-07	15.700	15.700	15.450	15.500	15.500	458,900
2025-05-06	15.650	15.800	15.500	15.700	15.700	403,461
2025-05-05	16.450	16.450	15.250	15.650	15.650	831,216

← NewerPage 6 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.