Tyntek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	90.000	94.300	88.400	92.600	92.600	10,175,502
2026-10-16	92.500	95.400	92.300	94.300	94.300	12,084,995
2026-10-15	93.600	94.900	90.500	90.700	90.700	16,843,407
2026-10-14	95.100	98.600	94.000	98.500	98.500	15,135,914
2026-10-13	98.500	99.000	92.300	94.200	94.200	25,109,283
2026-10-12	105.50	108.00	100.00	100.50	100.50	30,742,816
2026-10-08	102.50	103.50	100.00	103.00	103.00	13,957,053
2026-10-07	105.50	106.50	102.00	104.00	104.00	23,637,741
2026-10-06	117.50	118.00	105.50	105.50	105.50	42,463,895
2026-10-05	108.00	114.00	108.00	114.00	114.00	27,138,927
2026-10-02	103.00	108.00	102.00	104.00	104.00	30,550,511
2026-10-01	106.50	111.50	102.00	103.00	103.00	60,283,358
2026-09-30	100.50	107.50	100.00	104.00	104.00	65,313,854
2026-09-29	96.800	101.50	96.300	99.800	99.800	26,656,303
2026-09-24	97.800	101.00	96.500	96.900	96.900	28,348,949
2026-09-23	99.600	103.00	97.600	97.800	97.800	25,435,208
2026-09-22	101.50	103.50	98.000	98.800	98.800	32,087,897
2026-09-21	102.00	103.00	99.600	99.800	99.800	21,232,382
2026-09-18	98.200	102.00	96.500	102.00	102.00	51,202,066
2026-09-17	101.50	103.50	95.600	96.000	96.000	61,724,916
2026-09-16	90.900	99.800	90.900	99.800	99.800	50,566,357
2026-09-15	92.900	94.500	90.600	90.800	90.800	26,027,618
2026-09-14	94.000	96.300	92.500	93.300	93.300	29,383,676
2026-09-11	94.000	101.50	92.400	97.100	97.100	50,425,022
2026-09-10	98.100	99.500	96.100	96.100	96.100	26,886,275
2026-09-09	102.00	107.00	98.700	99.500	99.500	55,858,692
2026-09-08	100.50	102.50	97.100	97.500	97.500	39,729,942
2026-09-07	106.00	109.50	99.100	99.100	99.100	60,639,386
2026-09-04	98.000	104.50	95.200	104.50	104.50	61,829,420
2026-09-03	105.00	107.50	95.000	95.000	95.000	51,824,758
2026-09-02	108.00	111.00	100.00	104.50	104.50	78,058,407
2026-09-01	98.500	107.50	96.200	107.50	107.50	68,184,511
2026-08-31	95.100	100.50	88.400	97.800	97.800	86,290,764
2026-08-28	99.000	99.200	93.200	96.100	96.100	61,590,266
2026-08-27	101.50	102.00	94.900	96.600	96.600	96,370,522
2026-08-26	89.800	99.800	88.200	99.800	99.800	81,768,741
2026-08-25	82.200	90.800	80.300	90.800	90.800	60,601,735
2026-08-24	84.900	90.400	82.500	82.600	82.600	63,204,991
2026-08-21	80.000	82.200	80.000	82.200	82.200	28,259,023
2026-08-20	74.800	74.800	73.500	74.800	74.800	28,988,584
2026-08-19	65.500	68.800	65.200	68.000	68.000	10,898,780
2026-08-18	73.200	73.200	67.000	67.100	67.100	21,664,748
2026-08-17	66.400	73.200	66.000	73.200	73.200	24,141,914
2026-08-14	69.300	69.500	65.800	66.600	66.600	11,610,698
2026-08-13	69.300	74.500	68.100	68.600	68.600	23,171,158
2026-08-12	65.000	71.000	65.000	68.900	68.900	17,283,358
2026-08-11	67.000	68.100	64.700	64.700	64.700	10,822,129
2026-08-10	69.000	69.300	66.200	67.600	67.600	22,269,622
2026-08-07	63.200	69.200	62.500	67.800	67.800	16,730,594
2026-08-06	61.300	67.000	61.100	63.900	63.900	16,846,944
2026-08-05	64.900	66.800	62.500	62.500	62.500	18,303,979
2026-08-04	58.000	60.800	54.700	60.800	60.800	12,221,815
2026-08-03	49.700	55.300	49.700	55.300	55.300	8,236,021
2026-07-31	51.500	52.000	48.500	50.300	50.300	11,005,165
2026-07-30	45.300	51.100	45.300	47.450	47.450	8,915,640
2026-07-29	55.800	56.300	50.300	50.300	50.300	8,353,854
2026-07-28	59.000	59.200	55.800	55.800	55.800	7,171,217
2026-07-27	62.000	62.800	59.600	62.000	62.000	10,243,471
2026-07-24	60.000	66.300	58.800	62.000	62.000	18,015,425
2026-07-23	59.000	63.900	58.000	61.100	61.100	13,996,811

Page 1 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.