Skip to main content
Tyntek Corporation (TPE:2426)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
54.10
+4.90 (9.96%)
Apr 28, 2026, 1:30 PM CST

Tyntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.5054.1049.9054.1054.109.96%5,896,386
Apr 27, 202651.0051.0047.0549.2049.203.14%3,402,483
Apr 24, 202649.0050.0046.1047.7047.70-2.05%3,057,407
Apr 23, 202653.0053.0047.0048.7048.70-6.70%4,845,458
Apr 22, 202652.0053.0052.0052.2052.20-2.25%3,000,685
Apr 21, 202655.7055.7050.5053.4053.40-4.13%5,378,378
Apr 20, 202655.2057.1055.0055.7055.702.39%4,690,080
Apr 17, 202654.0054.8053.0054.4054.402.26%3,992,014
Apr 16, 202650.0053.9050.0053.2053.207.91%3,546,129
Apr 15, 202652.0052.0049.1549.3049.30-6.81%6,658,627
Apr 14, 202655.6056.0050.0052.9052.901.73%71,718,280
Apr 13, 202650.6052.0050.0052.0052.009.94%10,051,470
Apr 10, 202647.3047.3045.6047.3047.3010.00%26,363,130
Apr 9, 202641.4043.0041.3543.0043.009.97%22,925,350
Apr 8, 202636.3539.1035.4039.1039.109.99%47,309,030
Apr 7, 202642.1042.1034.5035.5535.55-7.18%53,445,650
Apr 2, 202638.3038.3038.3038.3038.309.90%11,959,040
Apr 1, 202633.9034.8533.9034.8534.859.94%1,560,626
Mar 31, 202633.8034.2531.5031.7031.70-9.43%2,417,066
Mar 30, 202635.1036.0033.6035.0035.00-2.78%1,593,043
Mar 27, 202632.8536.0032.8536.0036.007.14%1,994,104
Mar 26, 202637.2538.7533.6033.6033.60-7.18%3,199,493
Mar 25, 202634.3536.2034.3536.2036.209.86%3,720,214
Mar 24, 202634.8034.8032.5032.9532.95-1.64%2,243,158
Mar 23, 202634.8034.9533.5033.5033.50-4.29%2,643,421
Mar 20, 202635.0036.0035.0035.0035.000.86%3,660,398
Mar 19, 202635.3036.0034.5534.7034.70-9.52%5,276,636
Mar 18, 202637.3040.0036.8038.3538.354.21%7,424,281
Mar 17, 202636.6037.8536.6036.8036.806.82%8,992,051
Mar 16, 202634.5034.5531.8034.4534.451.77%10,795,360
Mar 13, 202632.9533.9531.5033.8533.859.55%85,311,960
Mar 12, 202630.0030.9030.0030.9030.909.96%13,888,130
Mar 11, 202626.4528.1026.4028.1028.109.98%13,035,500
Mar 10, 202625.1527.5524.7525.5525.552.00%56,727,110
Mar 9, 202622.0025.0522.0025.0525.059.87%40,257,260
Mar 6, 202621.5522.8021.2022.8022.809.88%9,266,319
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%2,018,979
Mar 2, 202619.1019.9518.9019.8019.802.06%1,451,931
Feb 26, 202619.7019.7019.3019.4019.40-912,638
Feb 25, 202619.8019.9519.2519.4019.40-1.52%1,459,847
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%1,368,855
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%622,614
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%311,627
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, 202516.8517.1016.8016.9516.95-348,225
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%472,539
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