Skip to main content
Tyntek Corporation (TPE:2426)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.55
+0.50 (2.00%)
Mar 10, 2026, 1:30 PM CST

Tyntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0025.0522.0025.0525.059.87%40,257,263
Mar 6, 202621.5522.8021.2022.8022.809.88%9,259,381
Mar 5, 202619.3020.7519.3020.7520.759.79%6,502,817
Mar 4, 202619.5519.6018.6018.9018.90-4.79%1,624,521
Mar 3, 202619.9520.6019.3519.8519.850.25%2,014,553
Mar 2, 202619.1019.9518.9019.8019.802.06%1,451,931
Feb 26, 202619.7019.7019.3019.4019.40-779,726
Feb 25, 202619.8019.9519.2519.4019.40-1.52%1,458,242
Feb 24, 202619.7020.0519.5019.7019.70-1,672,088
Feb 23, 202618.7520.0018.7519.7019.705.63%3,063,978
Feb 11, 202618.4018.6518.2018.6518.651.63%776,708
Feb 10, 202618.5018.6017.9518.3518.35-0.27%1,013,282
Feb 9, 202619.0019.0518.4018.4018.40-1.60%922,993
Feb 6, 202619.0519.1018.2018.7018.70-2.35%1,175,973
Feb 5, 202619.1019.7018.9019.1519.150.26%2,179,434
Feb 4, 202619.0019.4018.9019.1019.100.26%1,274,514
Feb 3, 202619.4519.7518.9519.0519.05-1.30%1,368,258
Feb 2, 202619.2520.2018.4519.3019.30-0.77%3,691,442
Jan 30, 202618.6519.7017.9019.4519.455.71%3,744,851
Jan 29, 202619.1519.1518.3518.4018.40-2.65%1,515,119
Jan 28, 202619.2019.2518.8018.9018.90-0.26%1,062,357
Jan 27, 202619.3019.4518.7018.9518.95-1.30%1,800,721
Jan 26, 202619.1519.5519.0519.2019.200.79%1,629,717
Jan 23, 202619.3519.8518.8519.0519.050.26%2,177,447
Jan 22, 202620.0020.6018.9019.0019.00-4.52%5,697,708
Jan 21, 202620.1521.6519.4019.9019.90-1.24%12,599,400
Jan 20, 202618.6020.1518.3020.1520.159.81%9,136,172
Jan 19, 202617.8018.7517.8018.3518.353.97%1,806,122
Jan 16, 202617.5017.9017.4017.6517.650.57%618,840
Jan 15, 202617.9517.9517.4017.5517.55-2.23%664,156
Jan 14, 202617.1518.2017.1517.9517.955.59%1,843,760
Jan 13, 202617.0517.2516.8017.0017.001.19%642,085
Jan 12, 202616.5016.9516.4516.8016.801.82%636,183
Jan 9, 202616.8016.8016.1516.5016.50-1.20%732,844
Jan 8, 202617.4017.5016.7016.7016.70-3.75%885,281
Jan 7, 202617.5017.7017.3017.3517.35-846,225
Jan 6, 202617.0017.4016.8017.3517.352.06%666,173
Jan 5, 202617.4017.4516.8017.0017.00-1.45%838,126
Jan 2, 202617.2017.4016.9017.2517.250.29%982,278
Dec 31, 202517.5017.5517.2017.2017.20-0.58%868,311
Dec 30, 202517.8518.0017.2517.3017.30-6.74%2,053,685
Dec 29, 202517.8518.7017.8018.5518.558.80%4,888,962
Dec 26, 202517.0017.1016.8517.0517.050.29%312,631
Dec 24, 202516.9017.1516.8017.0017.000.59%477,556
Dec 23, 202517.0017.2516.9016.9016.90-1.17%487,429
Dec 22, 202517.0517.2517.0517.1017.100.29%347,848
Dec 19, 202517.0017.2016.8017.0517.050.29%352,382
Dec 18, 202517.0017.1516.7517.0017.00-0.58%311,145
Dec 17, 202517.1517.4016.9017.1017.10-395,776
Dec 16, 202517.0517.3516.9017.1017.10-357,035
Dec 15, 202516.7517.3016.5517.1017.102.09%428,952
Dec 12, 202517.1517.1516.6016.7516.75-0.89%426,807
Dec 11, 202517.4517.7016.9016.9016.90-2.31%635,830
Dec 10, 202517.1017.3516.9517.3017.302.06%685,912
Dec 9, 202516.8517.1016.8016.9516.95-333,946
Dec 8, 202516.7017.0016.5516.9516.950.89%339,136
Dec 5, 202516.8016.9516.6016.8016.80-312,678
Dec 4, 202516.6016.9016.6016.8016.802.13%471,538
Dec 3, 202516.2016.5016.2016.4516.451.54%381,504
Dec 2, 202516.4016.4516.0516.2016.20-1.22%396,884
Dec 1, 202516.2016.5516.2016.4016.401.23%389,941
Nov 28, 202516.0516.3516.0016.2016.200.62%367,700
Nov 27, 202515.9016.1015.8016.1016.100.94%218,016
Nov 26, 202515.8015.9515.6515.9515.952.24%356,502
Nov 25, 202515.2015.6015.2015.6015.602.30%285,025
Nov 24, 202515.1015.2514.9015.2515.252.69%287,017
Nov 21, 202515.2015.2014.8514.8514.85-3.26%446,936
Nov 20, 202515.2015.3515.0515.3515.353.02%265,938
Nov 19, 202515.3015.3014.8014.9014.90-1.00%477,445
Nov 18, 202515.4515.5015.0515.0515.05-3.53%356,643
Nov 17, 202515.9015.9015.5515.6015.60-1.27%202,071
Nov 14, 202515.6015.9515.6015.8015.80-0.94%256,015
Nov 13, 202516.3016.3015.9015.9515.95-1.24%366,021
Nov 12, 202515.7016.2015.7016.1516.154.19%366,658
Nov 11, 202515.7015.9015.5015.5015.50-1.27%388,528
Nov 10, 202516.1016.1015.6015.7015.70-2.79%605,252
Nov 7, 202516.4016.4016.1016.1516.15-2.12%764,779
Nov 6, 202516.7016.7016.3516.5016.500.61%417,795
Nov 5, 202516.8016.8016.3516.4016.40-2.38%725,937
Nov 4, 202517.1517.2516.8016.8016.80-1.75%436,196
Nov 3, 202517.5017.5017.0517.1017.10-2.29%560,543
Oct 31, 202517.9518.0017.5017.5017.50-1.69%345,194
Oct 30, 202518.0018.1017.6517.8017.80-1.11%526,218
Oct 29, 202518.2018.5518.0018.0018.00-616,386
Oct 28, 202517.9518.1017.6018.0018.000.28%761,020
Oct 27, 202517.8018.0017.6017.9517.951.99%599,947
Oct 23, 202517.6017.7517.5017.6017.600.28%285,500
Oct 22, 202517.6517.7017.4017.5517.55-285,901
Oct 21, 202517.4517.8017.3017.5517.551.74%412,303
Oct 20, 202517.5017.5017.1517.2517.25-1.15%511,809
Oct 17, 202517.2517.5017.2017.4517.450.29%357,084
Oct 16, 202517.4517.5517.2017.4017.400.29%479,884
Oct 15, 202517.7017.7017.2017.3517.35-0.57%361,021
Oct 14, 202517.6018.0017.3517.4517.45-0.85%527,177
Oct 13, 202517.0017.6516.7517.6017.600.57%590,430
Oct 9, 202517.6517.8017.5017.5017.50-0.85%394,570
Oct 8, 202517.8517.8517.5017.6517.65-1.12%290,138
Oct 7, 202517.8518.0017.6017.8517.850.56%345,201
Oct 3, 202517.6017.7517.4017.7517.750.85%444,476
Oct 2, 202517.9517.9517.6017.6017.60-1.12%317,001