Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.450	16.450	15.250	15.650	15.650	831,216
2025-05-02	16.100	16.300	16.050	16.250	16.250	896,258
2025-04-30	16.250	16.350	15.800	15.850	15.850	658,959
2025-04-29	16.000	16.300	15.850	16.300	16.300	673,659
2025-04-28	15.950	16.050	15.750	15.900	15.900	528,918
2025-04-25	15.500	15.800	15.450	15.800	15.800	610,085
2025-04-24	15.200	15.350	15.100	15.350	15.350	332,584
2025-04-23	15.100	15.300	15.050	15.150	15.150	538,327
2025-04-22	14.600	15.100	14.600	14.750	14.750	498,546
2025-04-21	15.250	15.300	14.850	14.850	14.850	534,896
2025-04-18	15.350	15.450	15.250	15.250	15.250	185,970
2025-04-17	15.250	15.550	15.100	15.350	15.350	549,254
2025-04-16	15.750	15.750	15.400	15.400	15.400	628,987
2025-04-15	15.200	15.900	15.200	15.800	15.800	960,414
2025-04-14	15.000	15.750	14.950	15.100	15.100	1,392,268
2025-04-11	14.300	14.650	13.500	14.600	14.600	1,560,905
2025-04-10	14.350	14.350	14.000	14.350	14.350	576,326
2025-04-09	13.950	14.050	13.050	13.050	13.050	3,097,402
2025-04-08	14.500	15.100	14.500	14.500	14.500	2,774,963
2025-04-07	16.100	16.100	16.100	16.100	16.100	123,090
2025-04-02	17.850	17.900	17.350	17.850	17.850	474,474
2025-04-01	17.500	18.000	17.450	17.650	17.650	802,437
2025-03-31	17.900	18.050	17.250	17.400	17.400	1,694,261
2025-03-28	19.250	19.250	18.400	18.600	18.600	1,408,248
2025-03-27	19.700	19.700	19.200	19.300	19.300	812,431
2025-03-26	19.850	19.950	19.700	19.800	19.800	398,712
2025-03-25	20.250	20.250	19.400	19.700	19.700	1,681,894
2025-03-24	20.300	20.300	19.950	20.050	20.050	572,466
2025-03-21	20.500	20.600	20.200	20.200	20.200	455,880
2025-03-20	20.150	20.500	20.150	20.450	20.450	827,438
2025-03-19	20.300	20.450	20.000	20.000	20.000	511,525
2025-03-18	20.450	20.500	20.250	20.300	20.300	467,003
2025-03-17	20.300	20.550	20.200	20.200	20.200	590,219
2025-03-14	20.050	20.300	19.950	20.250	20.250	745,189
2025-03-13	20.400	20.800	19.950	20.050	20.050	914,093
2025-03-12	20.200	20.500	20.150	20.400	20.400	634,123
2025-03-11	20.200	20.300	19.800	20.250	20.250	1,585,849
2025-03-10	20.500	20.750	20.200	20.750	20.750	1,077,926
2025-03-07	20.600	20.850	20.400	20.500	20.500	1,037,495
2025-03-06	21.200	21.200	20.700	20.750	20.750	1,055,579
2025-03-05	21.050	21.200	20.850	21.100	21.100	705,275
2025-03-04	20.500	21.100	20.200	21.000	21.000	1,084,497
2025-03-03	21.850	21.850	20.650	20.750	20.750	2,139,975
2025-02-27	22.100	22.400	21.700	21.750	21.750	1,280,117
2025-02-26	22.100	22.300	21.900	21.950	21.950	1,012,904
2025-02-25	22.450	22.450	22.100	22.150	22.150	886,152
2025-02-24	22.700	22.850	22.350	22.400	22.400	1,772,974
2025-02-21	22.950	23.150	22.600	22.750	22.750	1,218,510
2025-02-20	23.350	23.400	22.800	22.850	22.850	1,674,475
2025-02-19	23.100	23.500	22.950	23.250	23.250	2,519,170
2025-02-18	22.850	23.400	22.850	23.100	23.100	3,484,223
2025-02-17	22.750	23.100	22.500	22.800	22.800	4,052,528
2025-02-14	22.550	22.550	22.000	22.300	22.300	1,340,690
2025-02-13	21.600	22.400	21.500	22.300	22.300	2,539,757
2025-02-12	21.700	22.000	21.350	21.450	21.450	1,781,765
2025-02-11	22.150	22.250	21.500	21.550	21.550	1,142,663
2025-02-10	22.500	23.000	22.000	22.050	22.050	2,868,875
2025-02-07	21.850	21.950	21.700	21.750	21.750	672,284
2025-02-06	22.200	22.200	21.700	21.900	21.900	822,021
2025-02-05	21.350	21.900	21.350	21.800	21.800	1,688,611

← NewerPage 7 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.