Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	21.200	21.400	20.900	21.100	21.100	832,153
2025-02-03	20.350	21.300	20.100	21.250	21.250	1,310,342
2025-01-22	21.200	21.300	20.950	21.200	21.200	1,059,780
2025-01-21	21.350	21.500	20.900	20.950	20.950	1,134,062
2025-01-20	21.350	21.400	21.050	21.300	21.300	943,134
2025-01-17	21.700	21.950	21.150	21.250	21.250	1,514,306
2025-01-16	21.600	21.900	21.200	21.750	21.750	3,318,602
2025-01-15	20.800	21.500	20.750	21.250	21.250	1,656,492
2025-01-14	21.000	21.000	20.500	20.800	20.800	1,433,840
2025-01-13	21.500	21.500	20.250	20.900	20.900	2,353,133
2025-01-10	21.600	21.900	21.500	21.500	21.500	1,761,457
2025-01-09	22.850	22.850	21.600	21.650	21.650	4,971,820
2025-01-08	23.700	23.800	23.000	23.200	23.200	4,255,766
2025-01-07	23.200	23.850	22.750	23.700	23.700	10,657,556
2025-01-06	23.000	23.050	22.500	23.000	23.000	2,342,762
2025-01-03	22.850	23.400	22.600	22.750	22.750	5,969,028
2025-01-02	23.000	23.450	22.650	22.650	22.650	2,702,299
2024-12-31	23.000	23.100	22.600	22.900	22.900	1,727,195
2024-12-30	22.500	23.600	22.400	23.000	23.000	6,487,577
2024-12-27	23.300	23.300	22.350	22.500	22.500	1,436,607
2024-12-26	23.050	23.850	23.000	23.200	23.200	4,375,056
2024-12-25	22.500	23.050	22.400	22.800	22.800	2,118,984
2024-12-24	22.350	23.550	22.300	22.550	22.550	5,100,945
2024-12-23	22.100	22.450	21.950	22.050	22.050	1,250,206
2024-12-20	22.200	22.350	21.600	21.600	21.600	2,222,774
2024-12-19	21.200	22.500	21.050	22.400	22.400	3,317,583
2024-12-18	21.200	21.650	21.150	21.450	21.450	1,541,538
2024-12-17	21.200	21.750	21.200	21.500	21.500	1,455,638
2024-12-16	22.050	22.150	21.150	21.200	21.200	2,369,019
2024-12-13	22.950	22.950	22.000	22.050	22.050	2,586,761
2024-12-12	23.700	24.000	22.900	23.000	23.000	3,403,414
2024-12-11	22.650	24.000	22.400	23.600	23.600	5,355,887
2024-12-10	22.850	23.050	22.350	22.400	22.400	2,257,068
2024-12-09	23.950	24.000	22.700	22.750	22.750	5,814,826
2024-12-06	24.550	25.000	23.950	23.950	23.950	4,353,436
2024-12-05	25.400	25.500	24.300	24.450	24.450	6,795,144
2024-12-04	24.300	25.300	23.900	25.250	25.250	9,676,149
2024-12-03	24.700	24.800	24.200	24.200	24.200	5,589,379
2024-12-02	25.200	25.600	24.200	24.650	24.650	12,189,048
2024-11-29	24.650	25.600	24.400	25.000	25.000	18,737,885
2024-11-28	24.200	25.600	24.100	24.600	24.600	27,037,123
2024-11-27	24.250	25.000	23.600	24.400	24.400	26,344,041
2024-11-26	22.700	24.450	22.150	24.150	24.150	25,628,591
2024-11-25	20.750	22.650	20.750	22.650	22.650	7,500,933
2024-11-22	20.500	20.850	20.500	20.600	20.600	1,072,738
2024-11-21	20.300	20.700	20.150	20.400	20.400	1,040,933
2024-11-20	20.400	20.850	20.200	20.200	20.200	2,221,406
2024-11-19	20.150	20.600	20.050	20.250	20.250	1,335,770
2024-11-18	20.200	20.450	19.900	20.050	20.050	1,443,666
2024-11-15	20.300	20.700	20.150	20.150	20.150	1,547,429
2024-11-14	20.250	20.550	20.100	20.100	20.100	1,773,488
2024-11-13	20.500	20.850	20.350	20.400	20.400	1,562,983
2024-11-12	20.850	20.850	20.100	20.550	20.550	2,460,941
2024-11-11	21.500	21.950	20.600	20.750	20.750	3,771,647
2024-11-08	22.850	22.900	21.750	21.750	21.750	3,021,049
2024-11-07	23.000	23.200	22.700	22.700	22.700	1,694,319
2024-11-06	23.150	23.300	22.500	22.850	22.850	1,797,468
2024-11-05	23.300	23.400	22.900	22.950	22.950	2,658,694
2024-11-04	22.450	23.750	22.150	23.450	23.450	5,087,912
2024-11-01	21.650	22.450	21.400	22.300	22.300	1,962,482

← NewerPage 8 of 21 · 1,220 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.