Tyntek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 92.900 | 93.400 | 86.700 | 86.700 | 86.700 | 10,110,616 |
| 2026-10-21 | 92.600 | 93.500 | 91.700 | 91.900 | 91.900 | 6,015,458 |
| 2026-10-20 | 93.200 | 93.700 | 89.600 | 89.800 | 89.800 | 11,233,458 |
| 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 |
Page 1 of 1 · 19 trading days
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.