Tyntek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.800 | 22.850 | 21.900 | 21.900 | 21.900 | 3,175,424 |
| 2024-10-29 | 22.850 | 23.100 | 22.450 | 22.550 | 22.550 | 2,608,381 |
| 2024-10-28 | 24.600 | 24.600 | 23.000 | 23.000 | 23.000 | 5,967,007 |
| 2024-10-25 | 24.500 | 24.700 | 24.050 | 24.200 | 24.200 | 2,725,537 |
| 2024-10-24 | 24.950 | 25.000 | 24.200 | 24.200 | 24.200 | 4,812,480 |
| 2024-10-23 | 25.500 | 26.200 | 25.000 | 25.050 | 25.050 | 6,704,540 |
| 2024-10-22 | 25.150 | 25.800 | 25.000 | 25.550 | 25.550 | 6,223,502 |
| 2024-10-21 | 24.900 | 25.150 | 24.550 | 25.150 | 25.150 | 3,554,140 |
| 2024-10-18 | 25.350 | 25.700 | 24.750 | 24.800 | 24.800 | 6,277,874 |
| 2024-10-17 | 26.100 | 26.300 | 25.200 | 25.200 | 25.200 | 13,447,640 |
| 2024-10-16 | 23.900 | 26.400 | 23.850 | 26.300 | 26.300 | 20,786,589 |
| 2024-10-15 | 25.600 | 26.150 | 23.950 | 24.150 | 24.150 | 14,616,606 |
| 2024-10-14 | 26.100 | 27.000 | 24.850 | 25.600 | 25.600 | 34,732,256 |
| 2024-10-11 | 24.850 | 26.600 | 24.500 | 25.700 | 25.700 | 41,453,236 |
| 2024-10-09 | 24.650 | 25.750 | 24.150 | 24.200 | 24.200 | 12,191,487 |
| 2024-10-08 | 24.000 | 25.350 | 23.550 | 24.850 | 24.850 | 21,019,018 |
| 2024-10-07 | 23.050 | 24.250 | 22.900 | 24.200 | 24.200 | 10,266,838 |
| 2024-10-04 | 22.350 | 23.200 | 22.050 | 22.900 | 22.900 | 5,217,728 |
| 2024-10-01 | 22.700 | 22.900 | 22.100 | 22.250 | 22.250 | 3,653,075 |
| 2024-09-30 | 23.350 | 23.350 | 22.800 | 22.850 | 22.850 | 1,915,183 |
| 2024-09-27 | 23.000 | 23.750 | 22.850 | 23.550 | 23.550 | 4,427,615 |
| 2024-09-26 | 23.850 | 24.000 | 22.650 | 22.750 | 22.750 | 5,359,503 |
| 2024-09-25 | 23.400 | 24.450 | 23.050 | 24.000 | 24.000 | 9,267,326 |
| 2024-09-24 | 23.300 | 23.650 | 23.050 | 23.250 | 23.250 | 5,386,764 |
| 2024-09-23 | 23.700 | 24.200 | 23.000 | 23.000 | 23.000 | 5,085,653 |
| 2024-09-20 | 24.800 | 24.800 | 23.700 | 23.700 | 23.700 | 5,897,508 |
| 2024-09-19 | 24.550 | 24.550 | 23.550 | 24.450 | 24.450 | 8,451,683 |
| 2024-09-18 | 25.200 | 26.000 | 23.950 | 24.200 | 24.200 | 22,804,820 |
| 2024-09-16 | 22.800 | 24.450 | 22.450 | 24.000 | 24.000 | 16,527,967 |
| 2024-09-13 | 21.700 | 22.600 | 21.350 | 22.250 | 22.250 | 4,265,549 |
| 2024-09-12 | 21.300 | 22.050 | 21.200 | 21.750 | 21.750 | 3,412,728 |
| 2024-09-11 | 21.500 | 21.800 | 20.900 | 20.900 | 20.900 | 3,620,832 |
| 2024-09-10 | 23.000 | 23.000 | 20.800 | 21.150 | 21.150 | 9,986,509 |
| 2024-09-09 | 22.050 | 23.000 | 21.600 | 23.000 | 23.000 | 5,979,285 |
| 2024-09-06 | 21.400 | 22.500 | 21.250 | 22.400 | 22.400 | 6,588,400 |
| 2024-09-05 | 21.350 | 21.800 | 21.000 | 21.300 | 21.300 | 2,842,979 |
| 2024-09-04 | 20.900 | 21.650 | 20.000 | 20.800 | 20.800 | 4,672,923 |
| 2024-09-03 | 22.450 | 22.900 | 21.900 | 22.200 | 22.200 | 3,616,356 |
| 2024-09-02 | 23.000 | 23.500 | 22.150 | 22.450 | 22.450 | 9,371,861 |
| 2024-08-30 | 22.100 | 23.650 | 22.050 | 22.650 | 22.650 | 16,396,397 |
| 2024-08-29 | 21.350 | 23.150 | 21.000 | 22.400 | 22.400 | 28,801,437 |
| 2024-08-28 | 19.300 | 21.100 | 19.250 | 21.100 | 21.100 | 8,949,262 |
| 2024-08-27 | 19.000 | 19.200 | 18.950 | 19.200 | 19.200 | 327,089 |
| 2024-08-26 | 18.950 | 19.200 | 18.900 | 19.050 | 19.050 | 408,143 |
| 2024-08-23 | 18.950 | 19.100 | 18.850 | 19.050 | 19.050 | 348,568 |
| 2024-08-22 | 19.000 | 19.300 | 19.000 | 19.100 | 19.100 | 413,964 |
| 2024-08-21 | 19.300 | 19.300 | 18.950 | 19.000 | 19.000 | 322,913 |
| 2024-08-20 | 19.400 | 19.400 | 18.950 | 19.100 | 19.100 | 636,684 |
| 2024-08-19 | 19.450 | 19.500 | 19.200 | 19.350 | 19.350 | 441,240 |
| 2024-08-16 | 19.450 | 19.500 | 19.050 | 19.250 | 19.250 | 557,358 |
| 2024-08-15 | 19.200 | 19.300 | 18.950 | 19.200 | 19.200 | 931,315 |
| 2024-08-14 | 18.650 | 18.950 | 18.600 | 18.850 | 18.850 | 576,268 |
| 2024-08-13 | 18.450 | 18.800 | 18.250 | 18.500 | 18.500 | 296,873 |
| 2024-08-12 | 18.300 | 18.750 | 18.300 | 18.300 | 18.300 | 962,340 |
| 2024-08-09 | 17.550 | 17.800 | 17.500 | 17.700 | 17.700 | 403,558 |
| 2024-08-08 | 17.050 | 17.550 | 17.050 | 17.400 | 17.400 | 206,855 |
| 2024-08-07 | 16.650 | 17.650 | 16.650 | 17.550 | 17.550 | 332,254 |
| 2024-08-06 | 17.250 | 17.350 | 15.900 | 16.700 | 16.700 | 1,157,353 |
| 2024-08-05 | 18.200 | 18.200 | 16.700 | 16.900 | 16.900 | 1,823,153 |
| 2024-08-02 | 18.800 | 18.950 | 18.500 | 18.550 | 18.550 | 534,122 |
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.