Skip to main content
logo
Tyntek Corporation (TPE:2426)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.80
+2.05 (9.88%)
At close: Mar 6, 2026

Tyntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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